624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192100,169944650,3085,3085,3085,3085,156
|
|
20231124,192000,169944650,3085,3085,3085,3085,0
|
|
20231124,191900,169944650,3085,3085,3085,3085,0
|
|
20231124,191800,169944650,3085,3085,3085,3085,0
|
|
20231124,191700,169944650,3085,3085,3085,3085,0
|
|
20231124,191600,169944650,3085,3085,3085,3085,0
|
|
20231124,191500,169944650,3085,3085,3085,3085,0
|
|
20231124,191400,169944650,3085,3085,3085,3085,0
|
|
20231124,191300,169944650,3085,3085,3085,3085,0
|
|
20231124,191200,169944650,3085,3085,3085,3085,0
|
|
20231124,191100,169944650,3085,3085,3085,3085,0
|
|
20231124,191000,169944650,3085,3085,3085,3085,0
|
|
20231124,190900,169944650,3085,3085,3085,3085,0
|
|
20231124,190800,169944650,3085,3085,3085,3085,0
|
|
20231124,190700,169944650,3085,3085,3085,3085,0
|
|
20231124,190600,169944650,3085,3085,3085,3085,0
|
|
20231124,190500,169944650,3085,3085,3085,3085,0
|
|
20231124,190400,169944650,3085,3085,3085,3085,0
|
|
20231124,190300,169944650,3085,3085,3085,3085,0
|
|
20231124,190200,169944650,3085,3085,3085,3085,0
|
|
20231124,190100,169944650,3085,3085,3085,3085,0
|
|
20231124,190000,169944650,3085,3085,3085,3085,0
|
|
20231124,185900,169944650,3085,3085,3085,3085,0
|
|
20231124,185800,169944650,3085,3085,3085,3085,0
|
|
20231124,185700,169944650,3085,3085,3085,3085,0
|
|
20231124,185600,169944650,3085,3085,3085,3085,0
|
|
20231124,185500,169944650,3085,3085,3085,3085,0
|
|
20231124,185400,169944650,3085,3085,3085,3085,0
|
|
20231124,185300,169944650,3085,3085,3085,3085,0
|
|
20231124,185200,169944650,3085,3085,3085,3085,0
|
|
20231124,185100,169944650,3085,3085,3085,3085,156
|
|
20231124,185000,169944650,3085,3085,3085,3085,0
|
|
20231124,184900,169944650,3085,3085,3085,3085,0
|
|
20231124,184800,169944650,3085,3085,3085,3085,0
|
|
20231124,184700,169944650,3085,3085,3085,3085,0
|
|
20231124,184600,169944650,3085,3085,3085,3085,0
|
|
20231124,184500,169944650,3085,3085,3085,3085,0
|
|
20231124,184400,169944650,3085,3085,3085,3085,0
|
|
20231124,184300,169944650,3085,3085,3085,3085,0
|
|
20231124,184200,169944650,3085,3085,3085,3085,0
|
|
20231124,184100,169944650,3085,3085,3085,3085,0
|
|
20231124,184000,169944650,3085,3085,3085,3085,0
|
|
20231124,183900,169944650,3085,3085,3085,3085,0
|
|
20231124,183800,169944650,3085,3085,3085,3085,0
|
|
20231124,183700,169944650,3085,3085,3085,3085,0
|
|
20231124,183600,169944650,3085,3085,3085,3085,0
|
|
20231124,183500,169944650,3085,3085,3085,3085,0
|
|
20231124,183400,169944650,3085,3085,3085,3085,0
|
|
20231124,183300,169944650,3085,3085,3085,3085,0
|
|
20231124,183200,169944650,3085,3085,3085,3085,0
|
|
20231124,183100,169944650,3085,3085,3085,3085,0
|
|
20231124,183000,169944650,3085,3085,3085,3085,0
|
|
20231124,182900,169944650,3085,3085,3085,3085,0
|
|
20231124,182800,169944650,3085,3085,3085,3085,0
|
|
20231124,182700,169944650,3085,3085,3085,3085,0
|
|
20231124,182600,169944650,3085,3085,3085,3085,0
|
|
20231124,182500,169944650,3085,3085,3085,3085,0
|
|
20231124,182400,169944650,3085,3085,3085,3085,0
|
|
20231124,182300,169944650,3085,3085,3085,3085,0
|
|
20231124,182200,169944650,3085,3085,3085,3085,0
|
|
20231124,182100,169944650,3085,3085,3085,3085,156
|
|
20231124,182000,169944650,3085,3085,3085,3085,0
|
|
20231124,181900,169944650,3085,3085,3085,3085,0
|
|
20231124,181800,169944650,3085,3085,3085,3085,0
|
|
20231124,181700,169944650,3085,3085,3085,3085,0
|
|
20231124,181600,169944650,3085,3085,3085,3085,0
|
|
20231124,181500,169944650,3085,3085,3085,3085,0
|
|
20231124,181400,169944650,3085,3085,3085,3085,0
|
|
20231124,181300,169944650,3085,3085,3085,3085,0
|
|
20231124,181200,169944650,3085,3085,3085,3085,0
|
|
20231124,181100,169944650,3085,3085,3085,3085,0
|
|
20231124,181000,169944650,3085,3085,3085,3085,0
|
|
20231124,180900,169944650,3085,3085,3085,3085,0
|
|
20231124,180800,169944650,3085,3085,3085,3085,0
|
|
20231124,180700,169944650,3085,3085,3085,3085,0
|
|
20231124,180600,169944650,3085,3085,3085,3085,0
|
|
20231124,180500,169944650,3085,3085,3085,3085,0
|
|
20231124,180400,169944650,3085,3085,3085,3085,0
|
|
20231124,180300,169944650,3085,3085,3085,3085,0
|
|
20231124,180200,169944650,3085,3085,3085,3085,0
|
|
20231124,180100,169944650,3085,3085,3085,3085,0
|
|
20231124,180000,169944650,3085,3085,3085,3085,0
|
|
20231124,175900,169944650,3085,3085,3085,3085,0
|
|
20231124,175800,169944650,3085,3085,3085,3085,0
|
|
20231124,175700,169944650,3085,3085,3085,3085,0
|
|
20231124,175600,169944650,3085,3085,3085,3085,0
|
|
20231124,175500,169944650,3085,3085,3085,3085,0
|
|
20231124,175400,169944650,3085,3085,3085,3085,0
|
|
20231124,175300,169944650,3085,3085,3085,3085,0
|
|
20231124,175200,169944650,3085,3085,3085,3085,0
|
|
20231124,175100,169944650,3085,3085,3085,3085,156
|
|
20231124,175000,169944650,3085,3085,3085,3085,0
|
|
20231124,174900,169944650,3085,3085,3085,3085,0
|
|
20231124,174800,169944650,3085,3085,3085,3085,0
|
|
20231124,174700,169944650,3085,3085,3085,3085,0
|
|
20231124,174600,169944650,3085,3085,3085,3085,0
|
|
20231124,174500,169944650,3085,3085,3085,3085,0
|
|
20231124,174400,169944650,3085,3085,3085,3085,0
|
|
20231124,174300,169944650,3085,3085,3085,3085,0
|
|
20231124,174200,169944650,3085,3085,3085,3085,0
|
|
20231124,174100,169944650,3085,3085,3085,3085,0
|
|
20231124,174000,169944650,3085,3085,3085,3085,0
|
|
20231124,173900,169944650,3085,3085,3085,3085,0
|
|
20231124,173800,169944650,3085,3085,3085,3085,0
|
|
20231124,173700,169944650,3085,3085,3085,3085,0
|
|
20231124,173600,169944650,3085,3085,3085,3085,0
|
|
20231124,173500,169944650,3085,3085,3085,3085,0
|
|
20231124,173400,169944650,3085,3085,3085,3085,0
|
|
20231124,173300,169944650,3085,3085,3085,3085,0
|
|
20231124,173200,169944650,3085,3085,3085,3085,0
|
|
20231124,173100,169944650,3085,3085,3085,3085,0
|
|
20231124,173000,169944650,3085,3085,3085,3085,0
|
|
20231124,172900,169944650,3085,3085,3085,3085,0
|
|
20231124,172800,169944650,3085,3085,3085,3085,0
|
|
20231124,172700,169944650,3085,3085,3085,3085,0
|
|
20231124,172600,169944650,3085,3085,3085,3085,0
|
|
20231124,172500,169944650,3085,3085,3085,3085,0
|
|
20231124,172400,169944650,3085,3085,3085,3085,0
|
|
20231124,172300,169944650,3085,3085,3085,3085,0
|
|
20231124,172200,169944650,3085,3085,3085,3085,0
|
|
20231124,172100,169944650,3085,3085,3085,3085,156
|
|
20231124,172000,169944650,3085,3085,3085,3085,0
|
|
20231124,171900,169944650,3085,3085,3085,3085,0
|
|
20231124,171800,169944650,3085,3085,3085,3085,0
|
|
20231124,171700,169944650,3085,3085,3085,3085,0
|
|
20231124,171600,169944650,3085,3085,3085,3085,0
|
|
20231124,171500,169944650,3085,3085,3085,3085,0
|
|
20231124,171400,169944650,3085,3085,3085,3085,0
|
|
20231124,171300,169944650,3085,3085,3085,3085,0
|
|
20231124,171200,169944650,3085,3085,3085,3085,0
|
|
20231124,171100,169944650,3085,3085,3085,3085,0
|
|
20231124,171000,169944650,3085,3085,3085,3085,0
|
|
20231124,170900,169944650,3085,3085,3085,3085,0
|
|
20231124,170800,169944650,3085,3085,3085,3085,0
|
|
20231124,170700,169944650,3085,3085,3085,3085,0
|
|
20231124,170600,169944650,3085,3085,3085,3085,0
|
|
20231124,170500,169944650,3085,3085,3085,3085,0
|
|
20231124,170400,169944650,3085,3085,3085,3085,0
|
|
20231124,170300,169944650,3085,3085,3085,3085,0
|
|
20231124,170200,169944650,3085,3085,3085,3085,0
|
|
20231124,170100,169944650,3085,3085,3085,3085,0
|
|
20231124,170000,169944650,3085,3085,3085,3085,0
|
|
20231124,165900,169944650,3085,3085,3085,3085,0
|
|
20231124,165800,169944650,3085,3085,3085,3085,0
|
|
20231124,165700,169944650,3085,3085,3085,3085,0
|
|
20231124,165600,169944650,3085,3085,3085,3085,0
|
|
20231124,165500,169944650,3085,3085,3085,3085,0
|
|
20231124,165400,169944650,3085,3085,3085,3085,0
|
|
20231124,165300,169944650,3085,3085,3085,3085,0
|
|
20231124,165200,169944650,3085,3085,3085,3085,0
|
|
20231124,165100,169944650,3085,3085,3085,3085,156
|
|
20231124,165000,169944650,3085,3085,3085,3085,0
|
|
20231124,164900,169944650,3085,3085,3085,3085,0
|
|
20231124,164800,169944650,3085,3085,3085,3085,0
|
|
20231124,164700,169944650,3085,3085,3085,3085,0
|
|
20231124,164600,169944650,3085,3085,3085,3085,0
|
|
20231124,164500,169944650,3085,3085,3085,3085,0
|
|
20231124,164400,169944650,3085,3085,3085,3085,0
|
|
20231124,164300,169944650,3085,3085,3085,3085,0
|
|
20231124,164200,169944650,3085,3085,3085,3085,0
|
|
20231124,164100,169944650,3085,3085,3085,3085,0
|
|
20231124,164000,169944650,3085,3085,3085,3085,0
|
|
20231124,163900,169944650,3085,3085,3085,3085,0
|
|
20231124,163800,169944650,3085,3085,3085,3085,0
|
|
20231124,163700,169944650,3085,3085,3085,3085,0
|
|
20231124,163600,169944650,3085,3085,3085,3085,0
|
|
20231124,163500,169944650,3085,3085,3085,3085,0
|
|
20231124,163400,169944650,3085,3085,3085,3085,0
|
|
20231124,163300,169944650,3085,3085,3085,3085,0
|
|
20231124,163200,169944650,3085,3085,3085,3085,0
|
|
20231124,163100,169944650,3085,3085,3085,3085,0
|
|
20231124,163000,169944650,3085,3085,3085,3085,0
|
|
20231124,162900,169944650,3085,3085,3085,3085,0
|
|
20231124,162800,169944650,3085,3085,3085,3085,0
|
|
20231124,162700,169944650,3085,3085,3085,3085,0
|
|
20231124,162600,169944650,3085,3085,3085,3085,0
|
|
20231124,162500,169944650,3085,3085,3085,3085,0
|
|
20231124,162400,169944650,3085,3085,3085,3085,0
|
|
20231124,162300,169944650,3085,3085,3085,3085,0
|
|
20231124,162200,169944650,3085,3085,3085,3085,0
|
|
20231124,162100,169944650,3085,3085,3085,3085,156
|
|
20231124,162000,169944650,3085,3085,3085,3085,0
|
|
20231124,161900,169944650,3085,3085,3085,3085,0
|
|
20231124,161800,169944650,3085,3085,3085,3085,0
|
|
20231124,161700,169944650,3085,3085,3085,3085,0
|
|
20231124,161600,169944650,3085,3085,3085,3085,0
|
|
20231124,161500,169944650,3085,3085,3085,3085,0
|
|
20231124,161400,169944650,3085,3085,3085,3085,0
|
|
20231124,161300,169944650,3085,3085,3085,3085,0
|
|
20231124,161200,169944650,3085,3085,3085,3085,0
|
|
20231124,161100,169944650,3085,3085,3085,3085,0
|
|
20231124,161000,169944650,3085,3085,3085,3085,0
|
|
20231124,160900,169944650,3085,3085,3085,3085,0
|
|
20231124,160800,169944650,3085,3085,3085,3085,0
|
|
20231124,160700,169944650,3085,3085,3085,3085,0
|
|
20231124,160600,169944650,3085,3085,3085,3085,0
|
|
20231124,160500,169944650,3085,3085,3085,3085,0
|
|
20231124,160400,169944650,3085,3085,3085,3085,0
|
|
20231124,160300,169944650,3085,3085,3085,3085,0
|
|
20231124,160200,169944650,3085,3085,3085,3085,0
|
|
20231124,160100,169944650,3085,3085,3085,3085,0
|
|
20231124,160000,169944650,3085,3085,3085,3085,0
|
|
20231124,155900,169944650,3085,3085,3085,3085,0
|
|
20231124,155800,169944650,3085,3085,3085,3085,0
|
|
20231124,155700,169944650,3085,3085,3085,3085,0
|
|
20231124,155600,169944650,3085,3085,3085,3085,0
|
|
20231124,155500,169944650,3085,3085,3085,3085,0
|
|
20231124,155400,169944650,3085,3085,3085,3085,0
|
|
20231124,155300,169944650,3085,3085,3085,3085,0
|
|
20231124,155200,169944650,3085,3085,3085,3085,0
|
|
20231124,155100,169944650,3085,3085,3085,3085,156
|
|
20231124,155000,169944650,3085,3085,3085,3085,0
|
|
20231124,154900,169944650,3085,3085,3085,3085,0
|
|
20231124,154800,169944650,3085,3085,3085,3085,0
|
|
20231124,154700,169944650,3085,3085,3085,3085,0
|
|
20231124,154600,169944650,3085,3085,3085,3085,0
|
|
20231124,154500,169944650,3085,3085,3085,3085,0
|
|
20231124,154400,169944650,3085,3085,3085,3085,0
|
|
20231124,154300,169944650,3085,3085,3085,3085,0
|
|
20231124,154200,169944650,3085,3085,3085,3085,0
|
|
20231124,154100,169944650,3085,3085,3085,3085,0
|
|
20231124,154000,169944650,3085,3085,3085,3085,0
|
|
20231124,153900,169944650,3085,3085,3085,3085,0
|
|
20231124,153800,169944650,3085,3085,3085,3085,0
|
|
20231124,153700,169944650,3085,3085,3085,3085,0
|
|
20231124,153600,169944650,3085,3085,3085,3085,0
|
|
20231124,153500,169944650,3085,3085,3085,3085,0
|
|
20231124,153400,169944650,3085,3085,3085,3085,0
|
|
20231124,153300,169944650,3085,3085,3085,3085,0
|
|
20231124,153200,169944650,3085,3085,3085,3085,0
|
|
20231124,153100,169944650,3085,3085,3085,3085,0
|
|
20231124,153000,169944650,3085,3085,3085,3085,156
|
|
20231124,152900,169463390,3080,3080,3080,3080,0
|
|
20231124,152800,169463390,3080,3080,3080,3080,0
|
|
20231124,152700,169463390,3080,3080,3080,3080,0
|
|
20231124,152600,169463390,3080,3080,3080,3080,0
|
|
20231124,152500,169463390,3080,3080,3080,3080,0
|
|
20231124,152400,169463390,3080,3080,3080,3080,0
|
|
20231124,152300,169463390,3080,3080,3080,3080,0
|
|
20231124,152200,169463390,3080,3080,3080,3080,0
|
|
20231124,152100,169463390,3080,3080,3080,3080,0
|
|
20231124,152000,169463390,3080,3080,3080,3080,0
|
|
20231124,151900,169463390,3080,3085,3085,3080,19
|
|
20231124,151800,169404805,3085,3085,3085,3085,33
|
|
20231124,151700,169303000,3080,3080,3080,3080,1
|
|
20231124,151600,169299920,3075,3075,3075,3075,0
|
|
20231124,151500,169299920,3075,3075,3075,3075,0
|
|
20231124,151400,169299920,3075,3075,3075,3075,0
|
|
20231124,151300,169299920,3075,3075,3075,3075,0
|
|
20231124,151200,169299920,3075,3075,3075,3075,0
|
|
20231124,151100,169299920,3075,3075,3075,3075,210
|
|
20231124,151000,168654170,3075,3075,3075,3075,0
|
|
20231124,150900,168654170,3075,3075,3075,3075,0
|
|
20231124,150800,168654170,3075,3075,3075,3075,1269
|
|
20231124,150700,164751995,3075,3075,3075,3075,0
|
|
20231124,150600,164751995,3075,3075,3075,3075,0
|
|
20231124,150500,164751995,3075,3075,3075,3075,1
|
|
20231124,150400,164748920,3080,3080,3080,3080,0
|
|
20231124,150300,164748920,3080,3080,3080,3080,24
|
|
20231124,150200,164675000,3085,3085,3085,3085,0
|
|
20231124,150100,164675000,3085,3080,3085,3080,1733
|
|
20231124,150000,159337195,3080,3080,3080,3080,0
|
|
20231124,145900,159337195,3080,3080,3080,3080,0
|
|
20231124,145800,159337195,3080,3080,3080,3080,1
|
|
20231124,145700,159334115,3080,3080,3080,3080,0
|
|
20231124,145600,159334115,3080,3080,3080,3080,0
|
|
20231124,145500,159334115,3080,3080,3080,3080,0
|
|
20231124,145400,159334115,3080,3080,3080,3080,0
|
|
20231124,145300,159334115,3080,3080,3080,3080,10
|
|
20231124,145200,159303315,3080,3080,3080,3080,0
|
|
20231124,145100,159303315,3080,3080,3080,3080,0
|
|
20231124,145000,159303315,3080,3080,3080,3080,3
|
|
20231124,144900,159294075,3070,3075,3075,3070,4486
|
|
20231124,144800,145499630,3080,3080,3080,3080,0
|
|
20231124,144700,145499630,3080,3080,3080,3080,2
|
|
20231124,144600,145493470,3075,3075,3075,3075,0
|
|
20231124,144500,145493470,3075,3075,3075,3075,50
|
|
20231124,144400,145339720,3080,3080,3080,3080,0
|
|
20231124,144300,145339720,3080,3080,3080,3080,0
|
|
20231124,144200,145339720,3080,3080,3080,3080,100
|
|
20231124,144100,145031720,3080,3080,3080,3080,3519
|
|
20231124,144000,134193200,3080,3080,3080,3080,0
|
|
20231124,143900,134193200,3080,3080,3080,3080,0
|
|
20231124,143800,134193200,3080,3080,3080,3080,1
|
|
20231124,143700,134190120,3080,3080,3080,3080,100
|
|
20231124,143600,133882120,3085,3085,3085,3085,3
|
|
20231124,143500,133872865,3085,3085,3085,3085,100
|
|
20231124,143400,133564365,3085,3085,3085,3085,0
|
|
20231124,143300,133564365,3085,3085,3085,3085,0
|
|
20231124,143200,133564365,3085,3085,3085,3085,0
|
|
20231124,143100,133564365,3085,3085,3085,3085,1
|
|
20231124,143000,133561280,3085,3085,3085,3085,0
|
|
20231124,142900,133561280,3085,3085,3085,3085,138
|
|
20231124,142800,133135550,3085,3085,3085,3085,1
|
|
20231124,142700,133132465,3080,3080,3080,3080,0
|
|
20231124,142600,133132465,3080,3080,3080,3080,0
|
|
20231124,142500,133132465,3080,3080,3080,3080,0
|
|
20231124,142400,133132465,3080,3080,3080,3080,11
|
|
20231124,142300,133098585,3085,3085,3085,3085,1
|
|
20231124,142200,133095500,3080,3080,3080,3080,3
|
|
20231124,142100,133086260,3085,3085,3085,3085,0
|
|
20231124,142000,133086260,3085,3085,3085,3085,0
|
|
20231124,141900,133086260,3085,3085,3085,3085,0
|
|
20231124,141800,133086260,3085,3085,3085,3085,0
|
|
20231124,141700,133086260,3085,3085,3085,3085,0
|
|
20231124,141600,133086260,3085,3085,3085,3085,22
|
|
20231124,141500,133018390,3085,3085,3085,3085,0
|
|
20231124,141400,133018390,3085,3085,3085,3085,0
|
|
20231124,141300,133018390,3085,3085,3085,3085,0
|
|
20231124,141200,133018390,3085,3085,3085,3085,0
|
|
20231124,141100,133018390,3085,3085,3085,3085,0
|
|
20231124,141000,133018390,3085,3085,3085,3085,0
|
|
20231124,140900,133018390,3085,3085,3085,3085,0
|
|
20231124,140800,133018390,3085,3085,3085,3085,0
|
|
20231124,140700,133018390,3085,3085,3085,3085,0
|
|
20231124,140600,133018390,3085,3085,3085,3085,30
|
|
20231124,140500,132925840,3085,3085,3085,3085,0
|
|
20231124,140400,132925840,3085,3085,3085,3085,0
|
|
20231124,140300,132925840,3085,3085,3085,3085,0
|
|
20231124,140200,132925840,3085,3085,3085,3085,0
|
|
20231124,140100,132925840,3085,3085,3085,3085,0
|
|
20231124,140000,132925840,3085,3085,3085,3085,0
|
|
20231124,135900,132925840,3085,3085,3085,3085,0
|
|
20231124,135800,132925840,3085,3085,3085,3085,0
|
|
20231124,135700,132925840,3085,3085,3085,3085,0
|
|
20231124,135600,132925840,3085,3085,3085,3085,0
|
|
20231124,135500,132925840,3085,3085,3085,3085,0
|
|
20231124,135400,132925840,3085,3085,3085,3085,0
|
|
20231124,135300,132925840,3085,3085,3085,3085,0
|
|
20231124,135200,132925840,3085,3085,3085,3085,1
|
|
20231124,135100,132922755,3080,3080,3080,3080,0
|
|
20231124,135000,132922755,3080,3080,3080,3080,0
|
|
20231124,134900,132922755,3080,3080,3080,3080,0
|
|
20231124,134800,132922755,3080,3080,3080,3080,0
|
|
20231124,134700,132922755,3080,3080,3080,3080,268
|
|
20231124,134600,132097315,3075,3075,3075,3075,0
|
|
20231124,134500,132097315,3075,3075,3075,3075,0
|
|
20231124,134400,132097315,3075,3075,3075,3075,0
|
|
20231124,134300,132097315,3075,3075,3075,3075,0
|
|
20231124,134200,132097315,3075,3075,3075,3075,0
|
|
20231124,134100,132097315,3075,3075,3075,3075,0
|
|
20231124,134000,132097315,3075,3075,3075,3075,0
|
|
20231124,133900,132097315,3075,3075,3075,3075,0
|
|
20231124,133800,132097315,3075,3075,3075,3075,0
|
|
20231124,133700,132097315,3075,3075,3075,3075,1
|
|
20231124,133600,132094240,3085,3085,3085,3085,22
|
|
20231124,133500,132026370,3080,3080,3080,3080,10
|
|
20231124,133400,131995570,3075,3075,3075,3075,0
|
|
20231124,133300,131995570,3075,3075,3075,3075,0
|
|
20231124,133200,131995570,3075,3075,3075,3075,100
|
|
20231124,133100,131688070,3080,3080,3080,3080,0
|
|
20231124,133000,131688070,3080,3080,3080,3080,377
|
|
20231124,132900,130526910,3080,3080,3080,3080,0
|
|
20231124,132800,130526910,3080,3080,3080,3080,0
|
|
20231124,132700,130526910,3080,3080,3080,3080,0
|
|
20231124,132600,130526910,3080,3080,3080,3080,500
|
|
20231124,132500,128986910,3085,3085,3085,3085,50
|
|
20231124,132400,128832660,3085,3085,3085,3085,0
|
|
20231124,132300,128832660,3085,3085,3085,3085,0
|
|
20231124,132200,128832660,3085,3085,3085,3085,0
|
|
20231124,132100,128832660,3085,3085,3085,3085,1
|
|
20231124,132000,128829575,3085,3085,3085,3085,0
|
|
20231124,131900,128829575,3085,3085,3085,3085,0
|
|
20231124,131800,128829575,3085,3085,3085,3085,0
|
|
20231124,131700,128829575,3085,3085,3085,3085,0
|
|
20231124,131600,128829575,3085,3085,3085,3085,0
|
|
20231124,131500,128829575,3085,3085,3085,3085,0
|
|
20231124,131400,128829575,3085,3085,3085,3085,0
|
|
20231124,131300,128829575,3085,3085,3085,3085,0
|
|
20231124,131200,128829575,3085,3085,3085,3085,0
|
|
20231124,131100,128829575,3085,3085,3085,3085,0
|
|
20231124,131000,128829575,3085,3085,3085,3085,0
|
|
20231124,130900,128829575,3085,3085,3085,3085,0
|
|
20231124,130800,128829575,3085,3085,3085,3085,0
|
|
20231124,130700,128829575,3085,3085,3085,3085,0
|
|
20231124,130600,128829575,3085,3085,3085,3085,67
|
|
20231124,130500,128622880,3085,3085,3085,3085,0
|
|
20231124,130400,128622880,3085,3085,3085,3085,0
|
|
20231124,130300,128622880,3085,3085,3085,3085,0
|
|
20231124,130200,128622880,3085,3085,3085,3085,0
|
|
20231124,130100,128622880,3085,3085,3085,3085,0
|
|
20231124,130000,128622880,3085,3085,3085,3085,0
|
|
20231124,125900,128622880,3085,3085,3085,3085,0
|
|
20231124,125800,128622880,3085,3085,3085,3085,0
|
|
20231124,125700,128622880,3085,3085,3085,3085,239
|
|
20231124,125600,127885565,3085,3085,3085,3085,0
|
|
20231124,125500,127885565,3085,3085,3085,3085,0
|
|
20231124,125400,127885565,3085,3085,3085,3085,0
|
|
20231124,125300,127885565,3085,3085,3085,3085,0
|
|
20231124,125200,127885565,3085,3085,3085,3085,0
|
|
20231124,125100,127885565,3085,3085,3085,3085,0
|
|
20231124,125000,127885565,3085,3085,3085,3085,0
|
|
20231124,124900,127885565,3085,3085,3085,3085,80
|
|
20231124,124800,127638765,3080,3080,3080,3080,450
|
|
20231124,124700,126252765,3080,3080,3080,3080,0
|
|
20231124,124600,126252765,3080,3080,3080,3080,0
|
|
20231124,124500,126252765,3080,3080,3080,3080,0
|
|
20231124,124400,126252765,3080,3080,3080,3080,100
|
|
20231124,124300,125944765,3080,3080,3080,3080,50
|
|
20231124,124200,125790765,3080,3080,3080,3080,0
|
|
20231124,124100,125790765,3080,3080,3080,3080,0
|
|
20231124,124000,125790765,3080,3080,3080,3080,0
|
|
20231124,123900,125790765,3080,3080,3080,3080,0
|
|
20231124,123800,125790765,3080,3080,3080,3080,0
|
|
20231124,123700,125790765,3080,3080,3080,3080,0
|
|
20231124,123600,125790765,3080,3080,3080,3080,500
|
|
20231124,123500,124250765,3080,3080,3080,3080,3279
|
|
20231124,123400,114151445,3080,3080,3080,3080,0
|
|
20231124,123300,114151445,3080,3080,3080,3080,16
|
|
20231124,123200,114102165,3085,3085,3085,3085,0
|
|
20231124,123100,114102165,3085,3085,3085,3085,0
|
|
20231124,123000,114102165,3085,3085,3085,3085,0
|
|
20231124,122900,114102165,3085,3085,3085,3085,0
|
|
20231124,122800,114102165,3085,3085,3085,3085,0
|
|
20231124,122700,114102165,3085,3085,3085,3085,0
|
|
20231124,122600,114102165,3085,3085,3085,3085,0
|
|
20231124,122500,114102165,3085,3085,3085,3085,0
|
|
20231124,122400,114102165,3085,3085,3085,3085,0
|
|
20231124,122300,114102165,3085,3085,3085,3085,200
|
|
20231124,122200,113485165,3080,3080,3080,3080,0
|
|
20231124,122100,113485165,3080,3080,3080,3080,1
|
|
20231124,122000,113482085,3085,3085,3085,3085,15
|
|
20231124,121900,113435810,3090,3090,3090,3090,0
|
|
20231124,121800,113435810,3090,3090,3090,3090,0
|
|
20231124,121700,113435810,3090,3090,3090,3090,0
|
|
20231124,121600,113435810,3090,3090,3090,3090,1
|
|
20231124,121500,113432720,3090,3090,3090,3090,0
|
|
20231124,121400,113432720,3090,3090,3090,3090,0
|
|
20231124,121300,113432720,3090,3090,3090,3090,0
|
|
20231124,121200,113432720,3090,3090,3090,3090,1
|
|
20231124,121100,113429630,3080,3080,3080,3080,0
|
|
20231124,121000,113429630,3080,3080,3080,3080,50
|
|
20231124,120900,113275630,3090,3090,3090,3090,0
|
|
20231124,120800,113275630,3090,3090,3090,3090,0
|
|
20231124,120700,113275630,3090,3090,3090,3090,0
|
|
20231124,120600,113275630,3090,3090,3090,3090,0
|
|
20231124,120500,113275630,3090,3090,3090,3090,0
|
|
20231124,120400,113275630,3090,3090,3090,3090,0
|
|
20231124,120300,113275630,3090,3090,3090,3090,0
|
|
20231124,120200,113275630,3090,3090,3090,3090,0
|
|
20231124,120100,113275630,3090,3090,3090,3090,2
|
|
20231124,120000,113269450,3090,3090,3090,3090,0
|
|
20231124,115900,113269450,3090,3090,3090,3090,0
|
|
20231124,115800,113269450,3090,3090,3090,3090,0
|
|
20231124,115700,113269450,3090,3090,3090,3090,0
|
|
20231124,115600,113269450,3090,3090,3090,3090,0
|
|
20231124,115500,113269450,3090,3090,3090,3090,0
|
|
20231124,115400,113269450,3090,3090,3090,3090,1046
|
|
20231124,115300,110037310,3075,3075,3075,3075,0
|
|
20231124,115200,110037310,3075,3075,3075,3075,0
|
|
20231124,115100,110037310,3075,3075,3075,3075,0
|
|
20231124,115000,110037310,3075,3075,3075,3075,0
|
|
20231124,114900,110037310,3075,3075,3075,3075,0
|
|
20231124,114800,110037310,3075,3075,3075,3075,0
|
|
20231124,114700,110037310,3075,3075,3075,3075,0
|
|
20231124,114600,110037310,3075,3075,3075,3075,0
|
|
20231124,114500,110037310,3075,3075,3075,3075,0
|
|
20231124,114400,110037310,3075,3075,3075,3075,0
|
|
20231124,114300,110037310,3075,3075,3075,3075,0
|
|
20231124,114200,110037310,3075,3075,3075,3075,0
|
|
20231124,114100,110037310,3075,3075,3075,3075,7
|
|
20231124,114000,110015785,3090,3090,3090,3090,0
|
|
20231124,113900,110015785,3090,3090,3090,3090,0
|
|
20231124,113800,110015785,3090,3090,3090,3090,0
|
|
20231124,113700,110015785,3090,3090,3090,3090,400
|
|
20231124,113600,108779785,3090,3090,3090,3090,0
|
|
20231124,113500,108779785,3090,3090,3090,3090,0
|
|
20231124,113400,108779785,3090,3090,3090,3090,15
|
|
20231124,113300,108733435,3080,3080,3080,3080,32
|
|
20231124,113200,108634875,3080,3080,3080,3080,18
|
|
20231124,113100,108579435,3080,3080,3080,3080,0
|
|
20231124,113000,108579435,3080,3080,3080,3080,1
|
|
20231124,112900,108576355,3080,3080,3080,3080,0
|
|
20231124,112800,108576355,3080,3080,3080,3080,500
|
|
20231124,112700,107036355,3085,3085,3085,3085,0
|
|
20231124,112600,107036355,3085,3085,3085,3085,0
|
|
20231124,112500,107036355,3085,3085,3085,3085,2181
|
|
20231124,112400,100307970,3085,3085,3085,3085,0
|
|
20231124,112300,100307970,3085,3085,3085,3085,0
|
|
20231124,112200,100307970,3085,3085,3085,3085,0
|
|
20231124,112100,100307970,3085,3085,3085,3085,0
|
|
20231124,112000,100307970,3085,3085,3085,3085,1
|
|
20231124,111900,100304885,3080,3080,3080,3080,0
|
|
20231124,111800,100304885,3080,3080,3080,3080,0
|
|
20231124,111700,100304885,3080,3080,3080,3080,0
|
|
20231124,111600,100304885,3080,3080,3080,3080,0
|
|
20231124,111500,100304885,3080,3080,3080,3080,228
|
|
20231124,111400,99602645,3080,3080,3080,3080,0
|
|
20231124,111300,99602645,3080,3080,3080,3080,5
|
|
20231124,111200,99587245,3080,3080,3080,3080,6
|
|
20231124,111100,99568765,3080,3080,3080,3080,20
|
|
20231124,111000,99507165,3080,3080,3080,3080,20
|
|
20231124,110900,99445565,3080,3080,3080,3080,0
|
|
20231124,110800,99445565,3080,3080,3080,3080,21
|
|
20231124,110700,99380885,3080,3080,3080,3080,0
|
|
20231124,110600,99380885,3080,3080,3080,3080,0
|
|
20231124,110500,99380885,3080,3085,3085,3080,44
|
|
20231124,110400,99245350,3085,3085,3085,3085,0
|
|
20231124,110300,99245350,3085,3085,3085,3085,0
|
|
20231124,110200,99245350,3085,3085,3085,3085,0
|
|
20231124,110100,99245350,3085,3085,3085,3085,0
|
|
20231124,110000,99245350,3085,3085,3085,3085,0
|
|
20231124,105900,99245350,3085,3080,3085,3080,105
|
|
20231124,105800,98921900,3080,3080,3080,3080,0
|
|
20231124,105700,98921900,3080,3080,3080,3080,12
|
|
20231124,105600,98884940,3080,3080,3080,3080,0
|
|
20231124,105500,98884940,3080,3080,3080,3080,0
|
|
20231124,105400,98884940,3080,3080,3080,3080,1
|
|
20231124,105300,98881860,3080,3085,3085,3080,1535
|
|
20231124,105200,94153960,3085,3085,3085,3085,10
|
|
20231124,105100,94123110,3085,3085,3085,3085,1630
|
|
20231124,105000,89094560,3085,3085,3085,3085,2
|
|
20231124,104900,89088390,3085,3085,3085,3085,0
|
|
20231124,104800,89088390,3085,3085,3085,3085,2
|
|
20231124,104700,89082220,3085,3085,3085,3085,1
|
|
20231124,104600,89079135,3085,3085,3085,3085,10
|
|
20231124,104500,89048285,3080,3080,3080,3080,0
|
|
20231124,104400,89048285,3080,3080,3080,3080,0
|
|
20231124,104300,89048285,3080,3080,3080,3080,0
|
|
20231124,104200,89048285,3080,3080,3080,3080,0
|
|
20231124,104100,89048285,3080,3080,3080,3080,0
|
|
20231124,104000,89048285,3080,3080,3080,3080,0
|
|
20231124,103900,89048285,3080,3080,3080,3080,0
|
|
20231124,103800,89048285,3080,3080,3080,3080,0
|
|
20231124,103700,89048285,3080,3080,3080,3080,938
|
|
20231124,103600,86159245,3080,3080,3080,3080,0
|
|
20231124,103500,86159245,3080,3080,3080,3080,0
|
|
20231124,103400,86159245,3080,3080,3080,3080,0
|
|
20231124,103300,86159245,3080,3080,3080,3080,0
|
|
20231124,103200,86159245,3080,3080,3080,3080,0
|
|
20231124,103100,86159245,3080,3080,3080,3080,1000
|
|
20231124,103000,83079245,3080,3080,3080,3080,969
|
|
20231124,102900,80094725,3085,3085,3085,3085,1
|
|
20231124,102800,80091640,3080,3080,3080,3080,57
|
|
20231124,102700,79916080,3085,3085,3085,3085,10
|
|
20231124,102600,79885230,3080,3080,3080,3080,0
|
|
20231124,102500,79885230,3080,3080,3080,3080,901
|
|
20231124,102400,77110150,3080,3080,3080,3080,100
|
|
20231124,102300,76802150,3085,3085,3085,3085,0
|
|
20231124,102200,76802150,3085,3085,3085,3085,2
|
|
20231124,102100,76795980,3085,3085,3085,3085,0
|
|
20231124,102000,76795980,3085,3085,3085,3085,0
|
|
20231124,101900,76795980,3085,3085,3085,3085,0
|
|
20231124,101800,76795980,3085,3085,3085,3085,0
|
|
20231124,101700,76795980,3085,3085,3085,3085,1
|
|
20231124,101600,76792895,3085,3085,3085,3085,450
|
|
20231124,101500,75404645,3085,3085,3085,3085,104
|
|
20231124,101400,75083805,3085,3085,3085,3085,0
|
|
20231124,101300,75083805,3085,3085,3085,3085,0
|
|
20231124,101200,75083805,3085,3085,3085,3085,100
|
|
20231124,101100,74775305,3085,3085,3085,3085,0
|
|
20231124,101000,74775305,3085,3085,3085,3085,1943
|
|
20231124,100900,68781150,3090,3090,3090,3090,6
|
|
20231124,100800,68762610,3090,3090,3090,3090,0
|
|
20231124,100700,68762610,3090,3090,3090,3090,1
|
|
20231124,100600,68759520,3090,3090,3090,3090,0
|
|
20231124,100500,68759520,3090,3090,3090,3090,7
|
|
20231124,100400,68737890,3090,3090,3090,3090,12
|
|
20231124,100300,68700810,3095,3095,3095,3095,0
|
|
20231124,100200,68700810,3095,3095,3095,3095,3
|
|
20231124,100100,68691525,3090,3090,3090,3090,0
|
|
20231124,100000,68691525,3090,3090,3090,3090,1173
|
|
20231124,095900,65066955,3095,3095,3095,3095,30
|
|
20231124,095800,64974105,3090,3090,3090,3090,0
|
|
20231124,095700,64974105,3090,3090,3090,3090,0
|
|
20231124,095600,64974105,3090,3090,3090,3090,0
|
|
20231124,095500,64974105,3090,3090,3090,3090,0
|
|
20231124,095400,64974105,3090,3090,3090,3090,0
|
|
20231124,095300,64974105,3090,3090,3090,3090,0
|
|
20231124,095200,64974105,3090,3090,3090,3090,500
|
|
20231124,095100,63429105,3095,3095,3095,3095,0
|
|
20231124,095000,63429105,3095,3095,3095,3095,0
|
|
20231124,094900,63429105,3095,3095,3095,3095,432
|
|
20231124,094800,62092065,3095,3095,3095,3095,0
|
|
20231124,094700,62092065,3095,3095,3095,3095,2
|
|
20231124,094600,62085875,3100,3095,3100,3095,55
|
|
20231124,094500,61915640,3100,3100,3100,3100,0
|
|
20231124,094400,61915640,3100,3095,3100,3095,1465
|
|
20231124,094300,57374265,3095,3095,3095,3095,29
|
|
20231124,094200,57284510,3095,3095,3095,3095,634
|
|
20231124,094100,55322280,3095,3090,3095,3090,156
|
|
20231124,094000,54839490,3090,3090,3090,3090,0
|
|
20231124,093900,54839490,3090,3095,3095,3090,182
|
|
20231124,093800,54277105,3090,3085,3090,3085,670
|
|
20231124,093700,52207655,3085,3085,3085,3085,0
|
|
20231124,093600,52207655,3085,3095,3095,3085,203
|
|
20231124,093500,51581030,3095,3095,3095,3095,1
|
|
20231124,093400,51577935,3095,3090,3095,3090,6
|
|
20231124,093300,51559385,3095,3095,3095,3095,1
|
|
20231124,093200,51556290,3090,3090,3090,3090,126
|
|
20231124,093100,51166950,3085,3095,3095,3085,23
|
|
20231124,093000,51095885,3095,3095,3095,3095,3
|
|
20231124,092900,51086600,3095,3095,3095,3095,0
|
|
20231124,092800,51086600,3095,3095,3095,3095,30
|
|
20231124,092700,50993750,3095,3095,3095,3095,0
|
|
20231124,092600,50993750,3095,3095,3095,3095,3
|
|
20231124,092500,50984465,3095,3095,3095,3095,0
|
|
20231124,092400,50984465,3095,3095,3095,3095,0
|
|
20231124,092300,50984465,3095,3095,3095,3095,0
|
|
20231124,092200,50984465,3095,3095,3095,3095,1
|
|
20231124,092100,50981370,3090,3090,3090,3090,0
|
|
20231124,092000,50981370,3090,3090,3090,3090,0
|
|
20231124,091900,50981370,3090,3090,3090,3090,42
|
|
20231124,091800,50851590,3085,3085,3085,3085,0
|
|
20231124,091700,50851590,3085,3085,3085,3085,1167
|
|
20231124,091600,47251395,3085,3080,3085,3080,2
|
|
20231124,091500,47245230,3080,3080,3080,3080,0
|
|
20231124,091400,47245230,3080,3085,3085,3080,170
|
|
20231124,091300,46721280,3085,3080,3085,3080,2003
|
|
20231124,091200,40551745,3085,3085,3085,3085,2
|
|
20231124,091100,40545575,3085,3085,3085,3085,69
|
|
20231124,091000,40332710,3085,3090,3095,3080,1794
|
|
20231124,090900,34797555,3095,3095,3095,3095,129
|
|
20231124,090800,34398300,3090,3085,3090,3085,7866
|
|
20231124,090700,10109805,3080,3090,3090,3080,2824
|
|
20231124,090600,1398100,3100,3100,3100,3100,107
|
|
20231124,090500,1066400,3100,3100,3100,3100,6
|
|
20231124,090400,1047800,3100,3100,3100,3100,3
|
|
20231124,090300,1038500,3100,3100,3100,3100,2
|
|
20231124,090200,1032300,3100,3100,3100,3100,0
|
|
20231124,090100,1032300,3100,3100,3100,3100,300
|
|
20231124,090000,102300,3100,3100,3100,3100,33
|