667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200400,49475250,3175,3175,3175,3175,1254
|
|
20241122,200300,49475250,3175,3175,3175,3175,0
|
|
20241122,200200,49475250,3175,3175,3175,3175,0
|
|
20241122,200100,49475250,3175,3175,3175,3175,0
|
|
20241122,200000,49475250,3175,3175,3175,3175,0
|
|
20241122,195900,49475250,3175,3175,3175,3175,0
|
|
20241122,195800,49475250,3175,3175,3175,3175,0
|
|
20241122,195700,49475250,3175,3175,3175,3175,0
|
|
20241122,195600,49475250,3175,3175,3175,3175,0
|
|
20241122,195500,49475250,3175,3175,3175,3175,0
|
|
20241122,195400,49475250,3175,3175,3175,3175,0
|
|
20241122,195300,49475250,3175,3175,3175,3175,0
|
|
20241122,195200,49475250,3175,3175,3175,3175,0
|
|
20241122,195100,49475250,3175,3175,3175,3175,0
|
|
20241122,195000,49475250,3175,3175,3175,3175,0
|
|
20241122,194900,49475250,3175,3175,3175,3175,0
|
|
20241122,194800,49475250,3175,3175,3175,3175,0
|
|
20241122,194700,49475250,3175,3175,3175,3175,0
|
|
20241122,194600,49475250,3175,3175,3175,3175,0
|
|
20241122,194500,49475250,3175,3175,3175,3175,0
|
|
20241122,194400,49475250,3175,3175,3175,3175,0
|
|
20241122,194300,49475250,3175,3175,3175,3175,0
|
|
20241122,194200,49475250,3175,3175,3175,3175,0
|
|
20241122,194100,49475250,3175,3175,3175,3175,0
|
|
20241122,194000,49475250,3175,3175,3175,3175,0
|
|
20241122,193900,49475250,3175,3175,3175,3175,0
|
|
20241122,193800,49475250,3175,3175,3175,3175,0
|
|
20241122,193700,49475250,3175,3175,3175,3175,0
|
|
20241122,193600,49475250,3175,3175,3175,3175,0
|
|
20241122,193500,49475250,3175,3175,3175,3175,0
|
|
20241122,193400,49475250,3175,3175,3175,3175,1254
|
|
20241122,193300,49475250,3175,3175,3175,3175,0
|
|
20241122,193200,49475250,3175,3175,3175,3175,0
|
|
20241122,193100,49475250,3175,3175,3175,3175,0
|
|
20241122,193000,49475250,3175,3175,3175,3175,0
|
|
20241122,192900,49475250,3175,3175,3175,3175,0
|
|
20241122,192800,49475250,3175,3175,3175,3175,0
|
|
20241122,192700,49475250,3175,3175,3175,3175,0
|
|
20241122,192600,49475250,3175,3175,3175,3175,0
|
|
20241122,192500,49475250,3175,3175,3175,3175,0
|
|
20241122,192400,49475250,3175,3175,3175,3175,0
|
|
20241122,192300,49475250,3175,3175,3175,3175,0
|
|
20241122,192200,49475250,3175,3175,3175,3175,0
|
|
20241122,192100,49475250,3175,3175,3175,3175,0
|
|
20241122,192000,49475250,3175,3175,3175,3175,0
|
|
20241122,191900,49475250,3175,3175,3175,3175,0
|
|
20241122,191800,49475250,3175,3175,3175,3175,0
|
|
20241122,191700,49475250,3175,3175,3175,3175,0
|
|
20241122,191600,49475250,3175,3175,3175,3175,0
|
|
20241122,191500,49475250,3175,3175,3175,3175,0
|
|
20241122,191400,49475250,3175,3175,3175,3175,0
|
|
20241122,191300,49475250,3175,3175,3175,3175,0
|
|
20241122,191200,49475250,3175,3175,3175,3175,0
|
|
20241122,191100,49475250,3175,3175,3175,3175,0
|
|
20241122,191000,49475250,3175,3175,3175,3175,0
|
|
20241122,190900,49475250,3175,3175,3175,3175,0
|
|
20241122,190800,49475250,3175,3175,3175,3175,0
|
|
20241122,190700,49475250,3175,3175,3175,3175,0
|
|
20241122,190600,49475250,3175,3175,3175,3175,0
|
|
20241122,190500,49475250,3175,3175,3175,3175,0
|
|
20241122,190400,49475250,3175,3175,3175,3175,1254
|
|
20241122,190300,49475250,3175,3175,3175,3175,0
|
|
20241122,190200,49475250,3175,3175,3175,3175,0
|
|
20241122,190100,49475250,3175,3175,3175,3175,0
|
|
20241122,190000,49475250,3175,3175,3175,3175,0
|
|
20241122,185900,49475250,3175,3175,3175,3175,0
|
|
20241122,185800,49475250,3175,3175,3175,3175,0
|
|
20241122,185700,49475250,3175,3175,3175,3175,0
|
|
20241122,185600,49475250,3175,3175,3175,3175,0
|
|
20241122,185500,49475250,3175,3175,3175,3175,0
|
|
20241122,185400,49475250,3175,3175,3175,3175,0
|
|
20241122,185300,49475250,3175,3175,3175,3175,0
|
|
20241122,185200,49475250,3175,3175,3175,3175,0
|
|
20241122,185100,49475250,3175,3175,3175,3175,0
|
|
20241122,185000,49475250,3175,3175,3175,3175,0
|
|
20241122,184900,49475250,3175,3175,3175,3175,0
|
|
20241122,184800,49475250,3175,3175,3175,3175,0
|
|
20241122,184700,49475250,3175,3175,3175,3175,0
|
|
20241122,184600,49475250,3175,3175,3175,3175,0
|
|
20241122,184500,49475250,3175,3175,3175,3175,0
|
|
20241122,184400,49475250,3175,3175,3175,3175,0
|
|
20241122,184300,49475250,3175,3175,3175,3175,0
|
|
20241122,184200,49475250,3175,3175,3175,3175,0
|
|
20241122,184100,49475250,3175,3175,3175,3175,0
|
|
20241122,184000,49475250,3175,3175,3175,3175,0
|
|
20241122,183900,49475250,3175,3175,3175,3175,0
|
|
20241122,183800,49475250,3175,3175,3175,3175,0
|
|
20241122,183700,49475250,3175,3175,3175,3175,0
|
|
20241122,183600,49475250,3175,3175,3175,3175,0
|
|
20241122,183500,49475250,3175,3175,3175,3175,0
|
|
20241122,183400,49475250,3175,3175,3175,3175,1254
|
|
20241122,183300,49475250,3175,3175,3175,3175,0
|
|
20241122,183200,49475250,3175,3175,3175,3175,0
|
|
20241122,183100,49475250,3175,3175,3175,3175,0
|
|
20241122,183000,49475250,3175,3175,3175,3175,0
|
|
20241122,182900,49475250,3175,3175,3175,3175,0
|
|
20241122,182800,49475250,3175,3175,3175,3175,0
|
|
20241122,182700,49475250,3175,3175,3175,3175,0
|
|
20241122,182600,49475250,3175,3175,3175,3175,0
|
|
20241122,182500,49475250,3175,3175,3175,3175,0
|
|
20241122,182400,49475250,3175,3175,3175,3175,0
|
|
20241122,182300,49475250,3175,3175,3175,3175,0
|
|
20241122,182200,49475250,3175,3175,3175,3175,0
|
|
20241122,182100,49475250,3175,3175,3175,3175,0
|
|
20241122,182000,49475250,3175,3175,3175,3175,0
|
|
20241122,181900,49475250,3175,3175,3175,3175,0
|
|
20241122,181800,49475250,3175,3175,3175,3175,0
|
|
20241122,181700,49475250,3175,3175,3175,3175,0
|
|
20241122,181600,49475250,3175,3175,3175,3175,0
|
|
20241122,181500,49475250,3175,3175,3175,3175,0
|
|
20241122,181400,49475250,3175,3175,3175,3175,0
|
|
20241122,181300,49475250,3175,3175,3175,3175,0
|
|
20241122,181200,49475250,3175,3175,3175,3175,0
|
|
20241122,181100,49475250,3175,3175,3175,3175,0
|
|
20241122,181000,49475250,3175,3175,3175,3175,0
|
|
20241122,180900,49475250,3175,3175,3175,3175,0
|
|
20241122,180800,49475250,3175,3175,3175,3175,0
|
|
20241122,180700,49475250,3175,3175,3175,3175,0
|
|
20241122,180600,49475250,3175,3175,3175,3175,0
|
|
20241122,180500,49475250,3175,3175,3175,3175,0
|
|
20241122,180400,49475250,3175,3175,3175,3175,1254
|
|
20241122,180300,49475250,3175,3175,3175,3175,0
|
|
20241122,180200,49475250,3175,3175,3175,3175,0
|
|
20241122,180100,49475250,3175,3175,3175,3175,0
|
|
20241122,180000,49475250,3175,3175,3175,3175,0
|
|
20241122,175900,49475250,3175,3175,3175,3175,0
|
|
20241122,175800,49475250,3175,3175,3175,3175,0
|
|
20241122,175700,49475250,3175,3175,3175,3175,0
|
|
20241122,175600,49475250,3175,3175,3175,3175,0
|
|
20241122,175500,49475250,3175,3175,3175,3175,0
|
|
20241122,175400,49475250,3175,3175,3175,3175,0
|
|
20241122,175300,49475250,3175,3175,3175,3175,0
|
|
20241122,175200,49475250,3175,3175,3175,3175,0
|
|
20241122,175100,49475250,3175,3175,3175,3175,0
|
|
20241122,175000,49475250,3175,3175,3175,3175,0
|
|
20241122,174900,49475250,3175,3175,3175,3175,0
|
|
20241122,174800,49475250,3175,3175,3175,3175,0
|
|
20241122,174700,49475250,3175,3175,3175,3175,0
|
|
20241122,174600,49475250,3175,3175,3175,3175,0
|
|
20241122,174500,49475250,3175,3175,3175,3175,0
|
|
20241122,174400,49475250,3175,3175,3175,3175,0
|
|
20241122,174300,49475250,3175,3175,3175,3175,0
|
|
20241122,174200,49475250,3175,3175,3175,3175,0
|
|
20241122,174100,49475250,3175,3175,3175,3175,0
|
|
20241122,174000,49475250,3175,3175,3175,3175,0
|
|
20241122,173900,49475250,3175,3175,3175,3175,0
|
|
20241122,173800,49475250,3175,3175,3175,3175,0
|
|
20241122,173700,49475250,3175,3175,3175,3175,0
|
|
20241122,173600,49475250,3175,3175,3175,3175,0
|
|
20241122,173500,49475250,3175,3175,3175,3175,0
|
|
20241122,173400,49475250,3175,3175,3175,3175,1254
|
|
20241122,173300,49475250,3175,3175,3175,3175,0
|
|
20241122,173200,49475250,3175,3175,3175,3175,0
|
|
20241122,173100,49475250,3175,3175,3175,3175,0
|
|
20241122,173000,49475250,3175,3175,3175,3175,0
|
|
20241122,172900,49475250,3175,3175,3175,3175,0
|
|
20241122,172800,49475250,3175,3175,3175,3175,0
|
|
20241122,172700,49475250,3175,3175,3175,3175,0
|
|
20241122,172600,49475250,3175,3175,3175,3175,0
|
|
20241122,172500,49475250,3175,3175,3175,3175,0
|
|
20241122,172400,49475250,3175,3175,3175,3175,0
|
|
20241122,172300,49475250,3175,3175,3175,3175,0
|
|
20241122,172200,49475250,3175,3175,3175,3175,0
|
|
20241122,172100,49475250,3175,3175,3175,3175,0
|
|
20241122,172000,49475250,3175,3175,3175,3175,0
|
|
20241122,171900,49475250,3175,3175,3175,3175,0
|
|
20241122,171800,49475250,3175,3175,3175,3175,0
|
|
20241122,171700,49475250,3175,3175,3175,3175,0
|
|
20241122,171600,49475250,3175,3175,3175,3175,0
|
|
20241122,171500,49475250,3175,3175,3175,3175,0
|
|
20241122,171400,49475250,3175,3175,3175,3175,0
|
|
20241122,171300,49475250,3175,3175,3175,3175,0
|
|
20241122,171200,49475250,3175,3175,3175,3175,0
|
|
20241122,171100,49475250,3175,3175,3175,3175,0
|
|
20241122,171000,49475250,3175,3175,3175,3175,0
|
|
20241122,170900,49475250,3175,3175,3175,3175,0
|
|
20241122,170800,49475250,3175,3175,3175,3175,0
|
|
20241122,170700,49475250,3175,3175,3175,3175,0
|
|
20241122,170600,49475250,3175,3175,3175,3175,0
|
|
20241122,170500,49475250,3175,3175,3175,3175,0
|
|
20241122,170400,49475250,3175,3175,3175,3175,1254
|
|
20241122,170300,49475250,3175,3175,3175,3175,0
|
|
20241122,170200,49475250,3175,3175,3175,3175,0
|
|
20241122,170100,49475250,3175,3175,3175,3175,0
|
|
20241122,170000,49475250,3175,3175,3175,3175,0
|
|
20241122,165900,49475250,3175,3175,3175,3175,0
|
|
20241122,165800,49475250,3175,3175,3175,3175,0
|
|
20241122,165700,49475250,3175,3175,3175,3175,0
|
|
20241122,165600,49475250,3175,3175,3175,3175,0
|
|
20241122,165500,49475250,3175,3175,3175,3175,0
|
|
20241122,165400,49475250,3175,3175,3175,3175,0
|
|
20241122,165300,49475250,3175,3175,3175,3175,0
|
|
20241122,165200,49475250,3175,3175,3175,3175,0
|
|
20241122,165100,49475250,3175,3175,3175,3175,0
|
|
20241122,165000,49475250,3175,3175,3175,3175,0
|
|
20241122,164900,49475250,3175,3175,3175,3175,0
|
|
20241122,164800,49475250,3175,3175,3175,3175,0
|
|
20241122,164700,49475250,3175,3175,3175,3175,0
|
|
20241122,164600,49475250,3175,3175,3175,3175,0
|
|
20241122,164500,49475250,3175,3175,3175,3175,0
|
|
20241122,164400,49475250,3175,3175,3175,3175,0
|
|
20241122,164300,49475250,3175,3175,3175,3175,0
|
|
20241122,164200,49475250,3175,3175,3175,3175,0
|
|
20241122,164100,49475250,3175,3175,3175,3175,0
|
|
20241122,164000,49475250,3175,3175,3175,3175,0
|
|
20241122,163900,49475250,3175,3175,3175,3175,0
|
|
20241122,163800,49475250,3175,3175,3175,3175,0
|
|
20241122,163700,49475250,3175,3175,3175,3175,0
|
|
20241122,163600,49475250,3175,3175,3175,3175,0
|
|
20241122,163500,49475250,3175,3175,3175,3175,0
|
|
20241122,163400,49475250,3175,3175,3175,3175,1254
|
|
20241122,163300,49475250,3175,3175,3175,3175,0
|
|
20241122,163200,49475250,3175,3175,3175,3175,0
|
|
20241122,163100,49475250,3175,3175,3175,3175,0
|
|
20241122,163000,49475250,3175,3175,3175,3175,0
|
|
20241122,162900,49475250,3175,3175,3175,3175,0
|
|
20241122,162800,49475250,3175,3175,3175,3175,0
|
|
20241122,162700,49475250,3175,3175,3175,3175,0
|
|
20241122,162600,49475250,3175,3175,3175,3175,0
|
|
20241122,162500,49475250,3175,3175,3175,3175,0
|
|
20241122,162400,49475250,3175,3175,3175,3175,0
|
|
20241122,162300,49475250,3175,3175,3175,3175,0
|
|
20241122,162200,49475250,3175,3175,3175,3175,0
|
|
20241122,162100,49475250,3175,3175,3175,3175,0
|
|
20241122,162000,49475250,3175,3175,3175,3175,0
|
|
20241122,161900,49475250,3175,3175,3175,3175,0
|
|
20241122,161800,49475250,3175,3175,3175,3175,0
|
|
20241122,161700,49475250,3175,3175,3175,3175,0
|
|
20241122,161600,49475250,3175,3175,3175,3175,0
|
|
20241122,161500,49475250,3175,3175,3175,3175,0
|
|
20241122,161400,49475250,3175,3175,3175,3175,0
|
|
20241122,161300,49475250,3175,3175,3175,3175,0
|
|
20241122,161200,49475250,3175,3175,3175,3175,0
|
|
20241122,161100,49475250,3175,3175,3175,3175,0
|
|
20241122,161000,49475250,3175,3175,3175,3175,0
|
|
20241122,160900,49475250,3175,3175,3175,3175,0
|
|
20241122,160800,49475250,3175,3175,3175,3175,0
|
|
20241122,160700,49475250,3175,3175,3175,3175,0
|
|
20241122,160600,49475250,3175,3175,3175,3175,0
|
|
20241122,160500,49475250,3175,3175,3175,3175,0
|
|
20241122,160400,49475250,3175,3175,3175,3175,1254
|
|
20241122,160300,49475250,3175,3175,3175,3175,0
|
|
20241122,160200,49475250,3175,3175,3175,3175,0
|
|
20241122,160100,49475250,3175,3175,3175,3175,0
|
|
20241122,160000,49475250,3175,3175,3175,3175,0
|
|
20241122,155900,49475250,3175,3175,3175,3175,0
|
|
20241122,155800,49475250,3175,3175,3175,3175,0
|
|
20241122,155700,49475250,3175,3175,3175,3175,0
|
|
20241122,155600,49475250,3175,3175,3175,3175,0
|
|
20241122,155500,49475250,3175,3175,3175,3175,0
|
|
20241122,155400,49475250,3175,3175,3175,3175,0
|
|
20241122,155300,49475250,3175,3175,3175,3175,0
|
|
20241122,155200,49475250,3175,3175,3175,3175,0
|
|
20241122,155100,49475250,3175,3175,3175,3175,0
|
|
20241122,155000,49475250,3175,3175,3175,3175,0
|
|
20241122,154900,49475250,3175,3175,3175,3175,0
|
|
20241122,154800,49475250,3175,3175,3175,3175,0
|
|
20241122,154700,49475250,3175,3175,3175,3175,0
|
|
20241122,154600,49475250,3175,3175,3175,3175,0
|
|
20241122,154500,49475250,3175,3175,3175,3175,0
|
|
20241122,154400,49475250,3175,3175,3175,3175,0
|
|
20241122,154300,49475250,3175,3175,3175,3175,0
|
|
20241122,154200,49475250,3175,3175,3175,3175,0
|
|
20241122,154100,49475250,3175,3175,3175,3175,0
|
|
20241122,154000,49475250,3175,3175,3175,3175,0
|
|
20241122,153900,49475250,3175,3175,3175,3175,0
|
|
20241122,153800,49475250,3175,3175,3175,3175,0
|
|
20241122,153700,49475250,3175,3175,3175,3175,0
|
|
20241122,153600,49475250,3175,3175,3175,3175,0
|
|
20241122,153500,49475250,3175,3175,3175,3175,0
|
|
20241122,153400,49475250,3175,3175,3175,3175,1254
|
|
20241122,153300,49475250,3175,3175,3175,3175,0
|
|
20241122,153200,49475250,3175,3175,3175,3175,0
|
|
20241122,153100,49475250,3175,3175,3175,3175,0
|
|
20241122,153000,49475250,3175,3175,3175,3175,1254
|
|
20241122,152900,45493800,3175,3175,3175,3175,0
|
|
20241122,152800,45493800,3175,3175,3175,3175,0
|
|
20241122,152700,45493800,3175,3175,3175,3175,0
|
|
20241122,152600,45493800,3175,3175,3175,3175,0
|
|
20241122,152500,45493800,3175,3175,3175,3175,0
|
|
20241122,152400,45493800,3175,3175,3175,3175,0
|
|
20241122,152300,45493800,3175,3175,3175,3175,0
|
|
20241122,152200,45493800,3175,3175,3175,3175,0
|
|
20241122,152100,45493800,3175,3175,3175,3175,0
|
|
20241122,152000,45493800,3175,3175,3175,3175,0
|
|
20241122,151900,45493800,3175,3175,3175,3175,0
|
|
20241122,151800,45493800,3175,3175,3175,3175,0
|
|
20241122,151700,45493800,3175,3175,3175,3175,0
|
|
20241122,151600,45493800,3175,3175,3175,3175,1
|
|
20241122,151500,45490625,3170,3170,3170,3170,200
|
|
20241122,151400,44856625,3175,3175,3175,3175,0
|
|
20241122,151300,44856625,3175,3175,3175,3175,0
|
|
20241122,151200,44856625,3175,3175,3175,3175,0
|
|
20241122,151100,44856625,3175,3175,3175,3175,0
|
|
20241122,151000,44856625,3175,3175,3175,3175,0
|
|
20241122,150900,44856625,3175,3175,3175,3175,0
|
|
20241122,150800,44856625,3175,3175,3175,3175,37
|
|
20241122,150700,44739150,3175,3175,3175,3175,0
|
|
20241122,150600,44739150,3175,3175,3175,3175,0
|
|
20241122,150500,44739150,3175,3175,3175,3175,0
|
|
20241122,150400,44739150,3175,3175,3175,3175,0
|
|
20241122,150300,44739150,3175,3175,3175,3175,0
|
|
20241122,150200,44739150,3175,3175,3175,3175,0
|
|
20241122,150100,44739150,3175,3175,3175,3175,0
|
|
20241122,150000,44739150,3175,3175,3175,3175,0
|
|
20241122,145900,44739150,3175,3175,3175,3175,0
|
|
20241122,145800,44739150,3175,3175,3175,3175,2
|
|
20241122,145700,44732800,3175,3175,3175,3175,0
|
|
20241122,145600,44732800,3175,3175,3175,3175,0
|
|
20241122,145500,44732800,3175,3175,3175,3175,0
|
|
20241122,145400,44732800,3175,3175,3175,3175,1
|
|
20241122,145300,44729625,3175,3175,3175,3175,0
|
|
20241122,145200,44729625,3175,3175,3175,3175,2
|
|
20241122,145100,44723275,3175,3175,3175,3175,0
|
|
20241122,145000,44723275,3175,3175,3175,3175,0
|
|
20241122,144900,44723275,3175,3175,3175,3175,0
|
|
20241122,144800,44723275,3175,3175,3175,3175,0
|
|
20241122,144700,44723275,3175,3175,3175,3175,0
|
|
20241122,144600,44723275,3175,3175,3175,3175,0
|
|
20241122,144500,44723275,3175,3175,3175,3175,0
|
|
20241122,144400,44723275,3175,3175,3175,3175,0
|
|
20241122,144300,44723275,3175,3175,3175,3175,0
|
|
20241122,144200,44723275,3175,3175,3175,3175,0
|
|
20241122,144100,44723275,3175,3175,3175,3175,0
|
|
20241122,144000,44723275,3175,3175,3175,3175,0
|
|
20241122,143900,44723275,3175,3175,3175,3175,0
|
|
20241122,143800,44723275,3175,3175,3175,3175,0
|
|
20241122,143700,44723275,3175,3175,3175,3175,0
|
|
20241122,143600,44723275,3175,3175,3175,3175,0
|
|
20241122,143500,44723275,3175,3175,3175,3175,0
|
|
20241122,143400,44723275,3175,3175,3175,3175,0
|
|
20241122,143300,44723275,3175,3175,3175,3175,0
|
|
20241122,143200,44723275,3175,3175,3175,3175,0
|
|
20241122,143100,44723275,3175,3175,3175,3175,0
|
|
20241122,143000,44723275,3175,3175,3175,3175,0
|
|
20241122,142900,44723275,3175,3175,3175,3175,0
|
|
20241122,142800,44723275,3175,3175,3175,3175,0
|
|
20241122,142700,44723275,3175,3175,3175,3175,0
|
|
20241122,142600,44723275,3175,3175,3175,3175,0
|
|
20241122,142500,44723275,3175,3175,3175,3175,0
|
|
20241122,142400,44723275,3175,3175,3175,3175,0
|
|
20241122,142300,44723275,3175,3175,3175,3175,0
|
|
20241122,142200,44723275,3175,3175,3175,3175,1
|
|
20241122,142100,44720100,3175,3175,3175,3175,0
|
|
20241122,142000,44720100,3175,3175,3175,3175,0
|
|
20241122,141900,44720100,3175,3175,3175,3175,0
|
|
20241122,141800,44720100,3175,3175,3175,3175,0
|
|
20241122,141700,44720100,3175,3175,3175,3175,0
|
|
20241122,141600,44720100,3175,3175,3175,3175,0
|
|
20241122,141500,44720100,3175,3175,3175,3175,0
|
|
20241122,141400,44720100,3175,3175,3175,3175,0
|
|
20241122,141300,44720100,3175,3175,3175,3175,0
|
|
20241122,141200,44720100,3175,3175,3175,3175,0
|
|
20241122,141100,44720100,3175,3175,3175,3175,0
|
|
20241122,141000,44720100,3175,3175,3175,3175,0
|
|
20241122,140900,44720100,3175,3175,3175,3175,0
|
|
20241122,140800,44720100,3175,3175,3175,3175,0
|
|
20241122,140700,44720100,3175,3175,3175,3175,0
|
|
20241122,140600,44720100,3175,3175,3175,3175,0
|
|
20241122,140500,44720100,3175,3175,3175,3175,0
|
|
20241122,140400,44720100,3175,3175,3175,3175,0
|
|
20241122,140300,44720100,3175,3175,3175,3175,0
|
|
20241122,140200,44720100,3175,3175,3175,3175,0
|
|
20241122,140100,44720100,3175,3175,3175,3175,0
|
|
20241122,140000,44720100,3175,3175,3175,3175,0
|
|
20241122,135900,44720100,3175,3165,3175,3165,420
|
|
20241122,135800,43390790,3165,3165,3165,3165,0
|
|
20241122,135700,43390790,3165,3165,3165,3165,0
|
|
20241122,135600,43390790,3165,3165,3165,3165,0
|
|
20241122,135500,43390790,3165,3165,3165,3165,1
|
|
20241122,135400,43387625,3165,3165,3165,3165,0
|
|
20241122,135300,43387625,3165,3165,3165,3165,0
|
|
20241122,135200,43387625,3165,3165,3165,3165,0
|
|
20241122,135100,43387625,3165,3165,3165,3165,0
|
|
20241122,135000,43387625,3165,3165,3165,3165,0
|
|
20241122,134900,43387625,3165,3165,3165,3165,1
|
|
20241122,134800,43384460,3160,3160,3160,3160,271
|
|
20241122,134700,42528100,3165,3165,3165,3165,0
|
|
20241122,134600,42528100,3165,3165,3165,3165,0
|
|
20241122,134500,42528100,3165,3165,3165,3165,10
|
|
20241122,134400,42496450,3165,3165,3165,3165,0
|
|
20241122,134300,42496450,3165,3165,3165,3165,0
|
|
20241122,134200,42496450,3165,3165,3165,3165,0
|
|
20241122,134100,42496450,3165,3165,3165,3165,0
|
|
20241122,134000,42496450,3165,3165,3165,3165,0
|
|
20241122,133900,42496450,3165,3165,3165,3165,0
|
|
20241122,133800,42496450,3165,3165,3165,3165,415
|
|
20241122,133700,41182975,3170,3170,3170,3170,0
|
|
20241122,133600,41182975,3170,3170,3170,3170,1
|
|
20241122,133500,41179805,3165,3165,3165,3165,0
|
|
20241122,133400,41179805,3165,3165,3165,3165,0
|
|
20241122,133300,41179805,3165,3165,3165,3165,0
|
|
20241122,133200,41179805,3165,3165,3165,3165,870
|
|
20241122,133100,38426255,3165,3165,3165,3165,0
|
|
20241122,133000,38426255,3165,3165,3165,3165,0
|
|
20241122,132900,38426255,3165,3165,3165,3165,44
|
|
20241122,132800,38286995,3170,3170,3170,3170,0
|
|
20241122,132700,38286995,3170,3170,3170,3170,0
|
|
20241122,132600,38286995,3170,3170,3170,3170,0
|
|
20241122,132500,38286995,3170,3170,3170,3170,0
|
|
20241122,132400,38286995,3170,3170,3170,3170,0
|
|
20241122,132300,38286995,3170,3175,3175,3170,1339
|
|
20241122,132200,34041970,3180,3180,3180,3180,0
|
|
20241122,132100,34041970,3180,3180,3180,3180,0
|
|
20241122,132000,34041970,3180,3180,3180,3180,0
|
|
20241122,131900,34041970,3180,3180,3180,3180,0
|
|
20241122,131800,34041970,3180,3180,3180,3180,0
|
|
20241122,131700,34041970,3180,3180,3180,3180,0
|
|
20241122,131600,34041970,3180,3180,3180,3180,0
|
|
20241122,131500,34041970,3180,3180,3180,3180,0
|
|
20241122,131400,34041970,3180,3180,3180,3180,0
|
|
20241122,131300,34041970,3180,3180,3180,3180,0
|
|
20241122,131200,34041970,3180,3180,3180,3180,0
|
|
20241122,131100,34041970,3180,3180,3180,3180,0
|
|
20241122,131000,34041970,3180,3180,3180,3180,2
|
|
20241122,130900,34035610,3175,3175,3175,3175,0
|
|
20241122,130800,34035610,3175,3175,3175,3175,0
|
|
20241122,130700,34035610,3175,3175,3175,3175,0
|
|
20241122,130600,34035610,3175,3175,3175,3175,0
|
|
20241122,130500,34035610,3175,3175,3175,3175,0
|
|
20241122,130400,34035610,3175,3175,3175,3175,0
|
|
20241122,130300,34035610,3175,3175,3175,3175,0
|
|
20241122,130200,34035610,3175,3175,3175,3175,2000
|
|
20241122,130100,27685610,3180,3180,3180,3180,0
|
|
20241122,130000,27685610,3180,3180,3180,3180,0
|
|
20241122,125900,27685610,3180,3180,3180,3180,0
|
|
20241122,125800,27685610,3180,3180,3180,3180,0
|
|
20241122,125700,27685610,3180,3180,3180,3180,0
|
|
20241122,125600,27685610,3180,3180,3180,3180,0
|
|
20241122,125500,27685610,3180,3180,3180,3180,1148
|
|
20241122,125400,24034970,3180,3180,3180,3180,2
|
|
20241122,125300,24028610,3180,3180,3180,3180,0
|
|
20241122,125200,24028610,3180,3180,3180,3180,0
|
|
20241122,125100,24028610,3180,3180,3180,3180,0
|
|
20241122,125000,24028610,3180,3180,3180,3180,0
|
|
20241122,124900,24028610,3180,3180,3180,3180,0
|
|
20241122,124800,24028610,3180,3180,3180,3180,0
|
|
20241122,124700,24028610,3180,3180,3180,3180,1375
|
|
20241122,124600,19656110,3180,3180,3180,3180,0
|
|
20241122,124500,19656110,3180,3180,3180,3180,2
|
|
20241122,124400,19649750,3180,3180,3180,3180,0
|
|
20241122,124300,19649750,3180,3180,3180,3180,0
|
|
20241122,124200,19649750,3180,3180,3180,3180,0
|
|
20241122,124100,19649750,3180,3180,3180,3180,0
|
|
20241122,124000,19649750,3180,3180,3180,3180,0
|
|
20241122,123900,19649750,3180,3180,3180,3180,0
|
|
20241122,123800,19649750,3180,3180,3180,3180,0
|
|
20241122,123700,19649750,3180,3180,3180,3180,0
|
|
20241122,123600,19649750,3180,3180,3180,3180,0
|
|
20241122,123500,19649750,3180,3180,3180,3180,0
|
|
20241122,123400,19649750,3180,3180,3180,3180,0
|
|
20241122,123300,19649750,3180,3180,3180,3180,0
|
|
20241122,123200,19649750,3180,3180,3180,3180,0
|
|
20241122,123100,19649750,3180,3180,3180,3180,0
|
|
20241122,123000,19649750,3180,3180,3180,3180,0
|
|
20241122,122900,19649750,3180,3180,3180,3180,233
|
|
20241122,122800,18908810,3180,3180,3180,3180,544
|
|
20241122,122700,17178890,3180,3180,3180,3180,1531
|
|
20241122,122600,12310310,3180,3180,3180,3180,0
|
|
20241122,122500,12310310,3180,3180,3180,3180,0
|
|
20241122,122400,12310310,3180,3180,3180,3180,0
|
|
20241122,122300,12310310,3180,3180,3180,3180,0
|
|
20241122,122200,12310310,3180,3180,3180,3180,0
|
|
20241122,122100,12310310,3180,3180,3180,3180,0
|
|
20241122,122000,12310310,3180,3180,3180,3180,0
|
|
20241122,121900,12310310,3180,3180,3180,3180,0
|
|
20241122,121800,12310310,3180,3180,3180,3180,0
|
|
20241122,121700,12310310,3180,3180,3180,3180,0
|
|
20241122,121600,12310310,3180,3180,3180,3180,0
|
|
20241122,121500,12310310,3180,3180,3180,3180,0
|
|
20241122,121400,12310310,3180,3180,3180,3180,0
|
|
20241122,121300,12310310,3180,3175,3180,3175,100
|
|
20241122,121200,11992805,3175,3175,3175,3175,0
|
|
20241122,121100,11992805,3175,3175,3175,3175,0
|
|
20241122,121000,11992805,3175,3175,3175,3175,1
|
|
20241122,120900,11989630,3170,3170,3170,3170,0
|
|
20241122,120800,11989630,3170,3170,3170,3170,5
|
|
20241122,120700,11973780,3175,3175,3175,3175,0
|
|
20241122,120600,11973780,3175,3175,3175,3175,50
|
|
20241122,120500,11815030,3175,3175,3175,3175,0
|
|
20241122,120400,11815030,3175,3175,3175,3175,0
|
|
20241122,120300,11815030,3175,3175,3175,3175,0
|
|
20241122,120200,11815030,3175,3175,3175,3175,1
|
|
20241122,120100,11811855,3175,3175,3175,3175,0
|
|
20241122,120000,11811855,3175,3175,3175,3175,0
|
|
20241122,115900,11811855,3175,3175,3175,3175,0
|
|
20241122,115800,11811855,3175,3175,3175,3175,0
|
|
20241122,115700,11811855,3175,3175,3175,3175,0
|
|
20241122,115600,11811855,3175,3175,3175,3175,14
|
|
20241122,115500,11767405,3175,3175,3175,3175,6
|
|
20241122,115400,11748355,3175,3175,3175,3175,0
|
|
20241122,115300,11748355,3175,3175,3175,3175,0
|
|
20241122,115200,11748355,3175,3175,3175,3175,0
|
|
20241122,115100,11748355,3175,3175,3175,3175,0
|
|
20241122,115000,11748355,3175,3175,3175,3175,20
|
|
20241122,114900,11684855,3175,3175,3175,3175,0
|
|
20241122,114800,11684855,3175,3175,3175,3175,0
|
|
20241122,114700,11684855,3175,3175,3175,3175,0
|
|
20241122,114600,11684855,3175,3175,3175,3175,0
|
|
20241122,114500,11684855,3175,3175,3175,3175,0
|
|
20241122,114400,11684855,3175,3175,3175,3175,0
|
|
20241122,114300,11684855,3175,3175,3175,3175,0
|
|
20241122,114200,11684855,3175,3175,3175,3175,0
|
|
20241122,114100,11684855,3175,3175,3175,3175,868
|
|
20241122,114000,8928955,3180,3180,3180,3180,0
|
|
20241122,113900,8928955,3180,3180,3180,3180,0
|
|
20241122,113800,8928955,3180,3180,3180,3180,2
|
|
20241122,113700,8922595,3180,3180,3180,3180,0
|
|
20241122,113600,8922595,3180,3180,3180,3180,0
|
|
20241122,113500,8922595,3180,3175,3180,3175,121
|
|
20241122,113400,8538415,3175,3175,3175,3175,0
|
|
20241122,113300,8538415,3175,3175,3175,3175,0
|
|
20241122,113200,8538415,3175,3175,3175,3175,100
|
|
20241122,113100,8220915,3180,3180,3180,3180,0
|
|
20241122,113000,8220915,3180,3180,3180,3180,0
|
|
20241122,112900,8220915,3180,3180,3180,3180,0
|
|
20241122,112800,8220915,3180,3180,3180,3180,0
|
|
20241122,112700,8220915,3180,3180,3180,3180,0
|
|
20241122,112600,8220915,3180,3180,3180,3180,0
|
|
20241122,112500,8220915,3180,3180,3180,3180,0
|
|
20241122,112400,8220915,3180,3180,3180,3180,0
|
|
20241122,112300,8220915,3180,3180,3180,3180,0
|
|
20241122,112200,8220915,3180,3180,3180,3180,0
|
|
20241122,112100,8220915,3180,3180,3180,3180,0
|
|
20241122,112000,8220915,3180,3180,3180,3180,0
|
|
20241122,111900,8220915,3180,3180,3180,3180,0
|
|
20241122,111800,8220915,3180,3180,3180,3180,0
|
|
20241122,111700,8220915,3180,3180,3180,3180,0
|
|
20241122,111600,8220915,3180,3180,3180,3180,1
|
|
20241122,111500,8217735,3175,3175,3175,3175,1
|
|
20241122,111400,8214560,3180,3180,3180,3180,0
|
|
20241122,111300,8214560,3180,3180,3180,3180,0
|
|
20241122,111200,8214560,3180,3180,3180,3180,1
|
|
20241122,111100,8211380,3175,3175,3175,3175,100
|
|
20241122,111000,7893880,3180,3180,3180,3180,0
|
|
20241122,110900,7893880,3180,3180,3180,3180,0
|
|
20241122,110800,7893880,3180,3175,3180,3175,101
|
|
20241122,110700,7573200,3180,3180,3180,3180,0
|
|
20241122,110600,7573200,3180,3180,3180,3180,0
|
|
20241122,110500,7573200,3180,3180,3180,3180,0
|
|
20241122,110400,7573200,3180,3180,3180,3180,0
|
|
20241122,110300,7573200,3180,3180,3180,3180,0
|
|
20241122,110200,7573200,3180,3180,3180,3180,0
|
|
20241122,110100,7573200,3180,3180,3180,3180,0
|
|
20241122,110000,7573200,3180,3180,3180,3180,10
|
|
20241122,105900,7541400,3180,3180,3180,3180,0
|
|
20241122,105800,7541400,3180,3180,3180,3180,0
|
|
20241122,105700,7541400,3180,3180,3180,3180,0
|
|
20241122,105600,7541400,3180,3180,3180,3180,702
|
|
20241122,105500,5309040,3175,3175,3175,3175,0
|
|
20241122,105400,5309040,3175,3175,3175,3175,200
|
|
20241122,105300,4674040,3170,3170,3170,3170,0
|
|
20241122,105200,4674040,3170,3170,3170,3170,0
|
|
20241122,105100,4674040,3170,3170,3170,3170,0
|
|
20241122,105000,4674040,3170,3170,3170,3170,1
|
|
20241122,104900,4670870,3170,3170,3170,3170,0
|
|
20241122,104800,4670870,3170,3170,3170,3170,0
|
|
20241122,104700,4670870,3170,3170,3170,3170,0
|
|
20241122,104600,4670870,3170,3170,3170,3170,0
|
|
20241122,104500,4670870,3170,3170,3170,3170,0
|
|
20241122,104400,4670870,3170,3170,3170,3170,4
|
|
20241122,104300,4658190,3175,3175,3175,3175,0
|
|
20241122,104200,4658190,3175,3175,3175,3175,0
|
|
20241122,104100,4658190,3175,3175,3175,3175,0
|
|
20241122,104000,4658190,3175,3170,3175,3170,801
|
|
20241122,103900,2119015,3175,3175,3175,3175,0
|
|
20241122,103800,2119015,3175,3175,3175,3175,0
|
|
20241122,103700,2119015,3175,3175,3175,3175,0
|
|
20241122,103600,2119015,3175,3175,3175,3175,0
|
|
20241122,103500,2119015,3175,3175,3175,3175,0
|
|
20241122,103400,2119015,3175,3175,3175,3175,0
|
|
20241122,103300,2119015,3175,3175,3175,3175,2
|
|
20241122,103200,2112665,3175,3175,3175,3175,1
|
|
20241122,103100,2109490,3175,3175,3175,3175,9
|
|
20241122,103000,2080915,3175,3175,3175,3175,0
|
|
20241122,102900,2080915,3175,3175,3175,3175,0
|
|
20241122,102800,2080915,3175,3175,3175,3175,0
|
|
20241122,102700,2080915,3175,3175,3175,3175,0
|
|
20241122,102600,2080915,3175,3175,3175,3175,15
|
|
20241122,102500,2033290,3175,3175,3175,3175,0
|
|
20241122,102400,2033290,3175,3175,3175,3175,0
|
|
20241122,102300,2033290,3175,3175,3175,3175,0
|
|
20241122,102200,2033290,3175,3175,3175,3175,0
|
|
20241122,102100,2033290,3175,3175,3175,3175,0
|
|
20241122,102000,2033290,3175,3175,3175,3175,0
|
|
20241122,101900,2033290,3175,3175,3175,3175,0
|
|
20241122,101800,2033290,3175,3175,3175,3175,0
|
|
20241122,101700,2033290,3175,3175,3175,3175,0
|
|
20241122,101600,2033290,3175,3175,3175,3175,0
|
|
20241122,101500,2033290,3175,3175,3175,3175,0
|
|
20241122,101400,2033290,3175,3175,3175,3175,0
|
|
20241122,101300,2033290,3175,3175,3175,3175,0
|
|
20241122,101200,2033290,3175,3175,3175,3175,0
|
|
20241122,101100,2033290,3175,3175,3175,3175,0
|
|
20241122,101000,2033290,3175,3175,3175,3175,0
|
|
20241122,100900,2033290,3175,3175,3175,3175,0
|
|
20241122,100800,2033290,3175,3165,3175,3165,114
|
|
20241122,100700,1671875,3170,3170,3170,3170,0
|
|
20241122,100600,1671875,3170,3170,3170,3170,10
|
|
20241122,100500,1640175,3170,3170,3170,3170,0
|
|
20241122,100400,1640175,3170,3170,3170,3170,0
|
|
20241122,100300,1640175,3170,3170,3170,3170,18
|
|
20241122,100200,1583115,3170,3170,3170,3170,0
|
|
20241122,100100,1583115,3170,3170,3170,3170,0
|
|
20241122,100000,1583115,3170,3170,3170,3170,1
|
|
20241122,095900,1579945,3170,3170,3170,3170,100
|
|
20241122,095800,1262945,3170,3170,3170,3170,0
|
|
20241122,095700,1262945,3170,3170,3170,3170,0
|
|
20241122,095600,1262945,3170,3170,3170,3170,0
|
|
20241122,095500,1262945,3170,3170,3170,3170,0
|
|
20241122,095400,1262945,3170,3170,3170,3170,0
|
|
20241122,095300,1262945,3170,3170,3170,3170,0
|
|
20241122,095200,1262945,3170,3170,3170,3170,0
|
|
20241122,095100,1262945,3170,3170,3170,3170,0
|
|
20241122,095000,1262945,3170,3170,3170,3170,0
|
|
20241122,094900,1262945,3170,3170,3170,3170,0
|
|
20241122,094800,1262945,3170,3170,3170,3170,3
|
|
20241122,094700,1253435,3170,3170,3170,3170,0
|
|
20241122,094600,1253435,3170,3170,3170,3170,0
|
|
20241122,094500,1253435,3170,3170,3170,3170,0
|
|
20241122,094400,1253435,3170,3170,3170,3170,0
|
|
20241122,094300,1253435,3170,3170,3170,3170,0
|
|
20241122,094200,1253435,3170,3170,3170,3160,37
|
|
20241122,094100,1136495,3170,3170,3170,3170,1
|
|
20241122,094000,1133325,3160,3160,3160,3160,3
|
|
20241122,093900,1123845,3170,3170,3170,3170,0
|
|
20241122,093800,1123845,3170,3170,3170,3170,0
|
|
20241122,093700,1123845,3170,3170,3170,3170,2
|
|
20241122,093600,1117505,3170,3170,3170,3170,0
|
|
20241122,093500,1117505,3170,3170,3170,3170,0
|
|
20241122,093400,1117505,3170,3170,3170,3170,1
|
|
20241122,093300,1114335,3170,3170,3170,3170,1
|
|
20241122,093200,1111165,3170,3170,3170,3170,3
|
|
20241122,093100,1101655,3170,3170,3170,3170,5
|
|
20241122,093000,1085805,3170,3170,3170,3170,0
|
|
20241122,092900,1085805,3170,3170,3170,3170,0
|
|
20241122,092800,1085805,3170,3170,3170,3170,1
|
|
20241122,092700,1082635,3170,3170,3170,3170,0
|
|
20241122,092600,1082635,3170,3170,3170,3170,0
|
|
20241122,092500,1082635,3170,3170,3170,3170,0
|
|
20241122,092400,1082635,3170,3170,3170,3170,0
|
|
20241122,092300,1082635,3170,3170,3170,3170,1
|
|
20241122,092200,1079465,3160,3160,3160,3160,0
|
|
20241122,092100,1079465,3160,3160,3160,3160,0
|
|
20241122,092000,1079465,3160,3160,3160,3160,0
|
|
20241122,091900,1079465,3160,3160,3160,3160,0
|
|
20241122,091800,1079465,3160,3160,3160,3160,0
|
|
20241122,091700,1079465,3160,3160,3160,3160,1
|
|
20241122,091600,1076305,3160,3160,3160,3160,0
|
|
20241122,091500,1076305,3160,3160,3160,3160,0
|
|
20241122,091400,1076305,3160,3160,3160,3160,0
|
|
20241122,091300,1076305,3160,3170,3170,3160,213
|
|
20241122,091200,403205,3170,3170,3170,3170,0
|
|
20241122,091100,403205,3170,3170,3170,3170,0
|
|
20241122,091000,403205,3170,3170,3170,3170,0
|
|
20241122,090900,403205,3170,3170,3170,3170,1
|
|
20241122,090800,400035,3170,3170,3170,3170,1
|
|
20241122,090700,396865,3170,3170,3170,3170,0
|
|
20241122,090600,396865,3170,3170,3170,3170,0
|
|
20241122,090500,396865,3170,3170,3170,3170,1
|
|
20241122,090400,393695,3170,3170,3170,3170,1
|
|
20241122,090300,390525,3175,3175,3175,3175,22
|
|
20241122,090200,320675,3175,3175,3175,3175,1
|
|
20241122,090100,317500,3175,3175,3175,3175,0
|
|
20241122,090000,317500,3175,3175,3175,3175,100
|