637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193400,202839660,5030,5030,5030,5030,830
|
|
20231123,193300,202839660,5030,5030,5030,5030,0
|
|
20231123,193200,202839660,5030,5030,5030,5030,0
|
|
20231123,193100,202839660,5030,5030,5030,5030,0
|
|
20231123,193000,202839660,5030,5030,5030,5030,0
|
|
20231123,192900,202839660,5030,5030,5030,5030,0
|
|
20231123,192800,202839660,5030,5030,5030,5030,0
|
|
20231123,192700,202839660,5030,5030,5030,5030,0
|
|
20231123,192600,202839660,5030,5030,5030,5030,0
|
|
20231123,192500,202839660,5030,5030,5030,5030,0
|
|
20231123,192400,202839660,5030,5030,5030,5030,0
|
|
20231123,192300,202839660,5030,5030,5030,5030,0
|
|
20231123,192200,202839660,5030,5030,5030,5030,0
|
|
20231123,192100,202839660,5030,5030,5030,5030,0
|
|
20231123,192000,202839660,5030,5030,5030,5030,0
|
|
20231123,191900,202839660,5030,5030,5030,5030,0
|
|
20231123,191800,202839660,5030,5030,5030,5030,0
|
|
20231123,191700,202839660,5030,5030,5030,5030,0
|
|
20231123,191600,202839660,5030,5030,5030,5030,0
|
|
20231123,191500,202839660,5030,5030,5030,5030,0
|
|
20231123,191400,202839660,5030,5030,5030,5030,0
|
|
20231123,191300,202839660,5030,5030,5030,5030,0
|
|
20231123,191200,202839660,5030,5030,5030,5030,0
|
|
20231123,191100,202839660,5030,5030,5030,5030,0
|
|
20231123,191000,202839660,5030,5030,5030,5030,0
|
|
20231123,190900,202839660,5030,5030,5030,5030,0
|
|
20231123,190800,202839660,5030,5030,5030,5030,0
|
|
20231123,190700,202839660,5030,5030,5030,5030,0
|
|
20231123,190600,202839660,5030,5030,5030,5030,0
|
|
20231123,190500,202839660,5030,5030,5030,5030,0
|
|
20231123,190400,202839660,5030,5030,5030,5030,830
|
|
20231123,190300,202839660,5030,5030,5030,5030,0
|
|
20231123,190200,202839660,5030,5030,5030,5030,0
|
|
20231123,190100,202839660,5030,5030,5030,5030,0
|
|
20231123,190000,202839660,5030,5030,5030,5030,0
|
|
20231123,185900,202839660,5030,5030,5030,5030,0
|
|
20231123,185800,202839660,5030,5030,5030,5030,0
|
|
20231123,185700,202839660,5030,5030,5030,5030,0
|
|
20231123,185600,202839660,5030,5030,5030,5030,0
|
|
20231123,185500,202839660,5030,5030,5030,5030,0
|
|
20231123,185400,202839660,5030,5030,5030,5030,0
|
|
20231123,185300,202839660,5030,5030,5030,5030,0
|
|
20231123,185200,202839660,5030,5030,5030,5030,0
|
|
20231123,185100,202839660,5030,5030,5030,5030,0
|
|
20231123,185000,202839660,5030,5030,5030,5030,0
|
|
20231123,184900,202839660,5030,5030,5030,5030,0
|
|
20231123,184800,202839660,5030,5030,5030,5030,0
|
|
20231123,184700,202839660,5030,5030,5030,5030,0
|
|
20231123,184600,202839660,5030,5030,5030,5030,0
|
|
20231123,184500,202839660,5030,5030,5030,5030,0
|
|
20231123,184400,202839660,5030,5030,5030,5030,0
|
|
20231123,184300,202839660,5030,5030,5030,5030,0
|
|
20231123,184200,202839660,5030,5030,5030,5030,0
|
|
20231123,184100,202839660,5030,5030,5030,5030,0
|
|
20231123,184000,202839660,5030,5030,5030,5030,0
|
|
20231123,183900,202839660,5030,5030,5030,5030,0
|
|
20231123,183800,202839660,5030,5030,5030,5030,0
|
|
20231123,183700,202839660,5030,5030,5030,5030,0
|
|
20231123,183600,202839660,5030,5030,5030,5030,0
|
|
20231123,183500,202839660,5030,5030,5030,5030,0
|
|
20231123,183400,202839660,5030,5030,5030,5030,830
|
|
20231123,183300,202839660,5030,5030,5030,5030,0
|
|
20231123,183200,202839660,5030,5030,5030,5030,0
|
|
20231123,183100,202839660,5030,5030,5030,5030,0
|
|
20231123,183000,202839660,5030,5030,5030,5030,0
|
|
20231123,182900,202839660,5030,5030,5030,5030,0
|
|
20231123,182800,202839660,5030,5030,5030,5030,0
|
|
20231123,182700,202839660,5030,5030,5030,5030,0
|
|
20231123,182600,202839660,5030,5030,5030,5030,0
|
|
20231123,182500,202839660,5030,5030,5030,5030,0
|
|
20231123,182400,202839660,5030,5030,5030,5030,0
|
|
20231123,182300,202839660,5030,5030,5030,5030,0
|
|
20231123,182200,202839660,5030,5030,5030,5030,0
|
|
20231123,182100,202839660,5030,5030,5030,5030,0
|
|
20231123,182000,202839660,5030,5030,5030,5030,0
|
|
20231123,181900,202839660,5030,5030,5030,5030,0
|
|
20231123,181800,202839660,5030,5030,5030,5030,0
|
|
20231123,181700,202839660,5030,5030,5030,5030,0
|
|
20231123,181600,202839660,5030,5030,5030,5030,0
|
|
20231123,181500,202839660,5030,5030,5030,5030,0
|
|
20231123,181400,202839660,5030,5030,5030,5030,0
|
|
20231123,181300,202839660,5030,5030,5030,5030,0
|
|
20231123,181200,202839660,5030,5030,5030,5030,0
|
|
20231123,181100,202839660,5030,5030,5030,5030,0
|
|
20231123,181000,202839660,5030,5030,5030,5030,0
|
|
20231123,180900,202839660,5030,5030,5030,5030,0
|
|
20231123,180800,202839660,5030,5030,5030,5030,0
|
|
20231123,180700,202839660,5030,5030,5030,5030,0
|
|
20231123,180600,202839660,5030,5030,5030,5030,0
|
|
20231123,180500,202839660,5030,5030,5030,5030,0
|
|
20231123,180400,202839660,5030,5030,5030,5030,830
|
|
20231123,180300,202839660,5030,5030,5030,5030,0
|
|
20231123,180200,202839660,5030,5030,5030,5030,0
|
|
20231123,180100,202839660,5030,5030,5030,5030,0
|
|
20231123,180000,202839660,5030,5030,5030,5030,0
|
|
20231123,175900,202839660,5030,5030,5030,5030,0
|
|
20231123,175800,202839660,5030,5030,5030,5030,0
|
|
20231123,175700,202839660,5030,5030,5030,5030,0
|
|
20231123,175600,202839660,5030,5030,5030,5030,0
|
|
20231123,175500,202839660,5030,5030,5030,5030,0
|
|
20231123,175400,202839660,5030,5030,5030,5030,0
|
|
20231123,175300,202839660,5030,5030,5030,5030,0
|
|
20231123,175200,202839660,5030,5030,5030,5030,0
|
|
20231123,175100,202839660,5030,5030,5030,5030,0
|
|
20231123,175000,202839660,5030,5030,5030,5030,0
|
|
20231123,174900,202839660,5030,5030,5030,5030,0
|
|
20231123,174800,202839660,5030,5030,5030,5030,0
|
|
20231123,174700,202839660,5030,5030,5030,5030,0
|
|
20231123,174600,202839660,5030,5030,5030,5030,0
|
|
20231123,174500,202839660,5030,5030,5030,5030,0
|
|
20231123,174400,202839660,5030,5030,5030,5030,0
|
|
20231123,174300,202839660,5030,5030,5030,5030,0
|
|
20231123,174200,202839660,5030,5030,5030,5030,0
|
|
20231123,174100,202839660,5030,5030,5030,5030,0
|
|
20231123,174000,202839660,5030,5030,5030,5030,0
|
|
20231123,173900,202839660,5030,5030,5030,5030,0
|
|
20231123,173800,202839660,5030,5030,5030,5030,0
|
|
20231123,173700,202839660,5030,5030,5030,5030,0
|
|
20231123,173600,202839660,5030,5030,5030,5030,0
|
|
20231123,173500,202839660,5030,5030,5030,5030,0
|
|
20231123,173400,202839660,5030,5030,5030,5030,830
|
|
20231123,173300,202839660,5030,5030,5030,5030,0
|
|
20231123,173200,202839660,5030,5030,5030,5030,0
|
|
20231123,173100,202839660,5030,5030,5030,5030,0
|
|
20231123,173000,202839660,5030,5030,5030,5030,0
|
|
20231123,172900,202839660,5030,5030,5030,5030,0
|
|
20231123,172800,202839660,5030,5030,5030,5030,0
|
|
20231123,172700,202839660,5030,5030,5030,5030,0
|
|
20231123,172600,202839660,5030,5030,5030,5030,0
|
|
20231123,172500,202839660,5030,5030,5030,5030,0
|
|
20231123,172400,202839660,5030,5030,5030,5030,0
|
|
20231123,172300,202839660,5030,5030,5030,5030,0
|
|
20231123,172200,202839660,5030,5030,5030,5030,0
|
|
20231123,172100,202839660,5030,5030,5030,5030,0
|
|
20231123,172000,202839660,5030,5030,5030,5030,0
|
|
20231123,171900,202839660,5030,5030,5030,5030,0
|
|
20231123,171800,202839660,5030,5030,5030,5030,0
|
|
20231123,171700,202839660,5030,5030,5030,5030,0
|
|
20231123,171600,202839660,5030,5030,5030,5030,0
|
|
20231123,171500,202839660,5030,5030,5030,5030,0
|
|
20231123,171400,202839660,5030,5030,5030,5030,0
|
|
20231123,171300,202839660,5030,5030,5030,5030,0
|
|
20231123,171200,202839660,5030,5030,5030,5030,0
|
|
20231123,171100,202839660,5030,5030,5030,5030,0
|
|
20231123,171000,202839660,5030,5030,5030,5030,0
|
|
20231123,170900,202839660,5030,5030,5030,5030,0
|
|
20231123,170800,202839660,5030,5030,5030,5030,0
|
|
20231123,170700,202839660,5030,5030,5030,5030,0
|
|
20231123,170600,202839660,5030,5030,5030,5030,0
|
|
20231123,170500,202839660,5030,5030,5030,5030,0
|
|
20231123,170400,202839660,5030,5030,5030,5030,830
|
|
20231123,170300,202839660,5030,5030,5030,5030,0
|
|
20231123,170200,202839660,5030,5030,5030,5030,0
|
|
20231123,170100,202839660,5030,5030,5030,5030,0
|
|
20231123,170000,202839660,5030,5030,5030,5030,0
|
|
20231123,165900,202839660,5030,5030,5030,5030,0
|
|
20231123,165800,202839660,5030,5030,5030,5030,0
|
|
20231123,165700,202839660,5030,5030,5030,5030,0
|
|
20231123,165600,202839660,5030,5030,5030,5030,0
|
|
20231123,165500,202839660,5030,5030,5030,5030,0
|
|
20231123,165400,202839660,5030,5030,5030,5030,0
|
|
20231123,165300,202839660,5030,5030,5030,5030,0
|
|
20231123,165200,202839660,5030,5030,5030,5030,0
|
|
20231123,165100,202839660,5030,5030,5030,5030,0
|
|
20231123,165000,202839660,5030,5030,5030,5030,0
|
|
20231123,164900,202839660,5030,5030,5030,5030,0
|
|
20231123,164800,202839660,5030,5030,5030,5030,0
|
|
20231123,164700,202839660,5030,5030,5030,5030,0
|
|
20231123,164600,202839660,5030,5030,5030,5030,0
|
|
20231123,164500,202839660,5030,5030,5030,5030,0
|
|
20231123,164400,202839660,5030,5030,5030,5030,0
|
|
20231123,164300,202839660,5030,5030,5030,5030,0
|
|
20231123,164200,202839660,5030,5030,5030,5030,0
|
|
20231123,164100,202839660,5030,5030,5030,5030,0
|
|
20231123,164000,202839660,5030,5030,5030,5030,0
|
|
20231123,163900,202839660,5030,5030,5030,5030,0
|
|
20231123,163800,202839660,5030,5030,5030,5030,0
|
|
20231123,163700,202839660,5030,5030,5030,5030,0
|
|
20231123,163600,202839660,5030,5030,5030,5030,0
|
|
20231123,163500,202839660,5030,5030,5030,5030,0
|
|
20231123,163400,202839660,5030,5030,5030,5030,830
|
|
20231123,163300,202839660,5030,5030,5030,5030,0
|
|
20231123,163200,202839660,5030,5030,5030,5030,0
|
|
20231123,163100,202839660,5030,5030,5030,5030,0
|
|
20231123,163000,202839660,5030,5030,5030,5030,0
|
|
20231123,162900,202839660,5030,5030,5030,5030,0
|
|
20231123,162800,202839660,5030,5030,5030,5030,0
|
|
20231123,162700,202839660,5030,5030,5030,5030,0
|
|
20231123,162600,202839660,5030,5030,5030,5030,0
|
|
20231123,162500,202839660,5030,5030,5030,5030,0
|
|
20231123,162400,202839660,5030,5030,5030,5030,0
|
|
20231123,162300,202839660,5030,5030,5030,5030,0
|
|
20231123,162200,202839660,5030,5030,5030,5030,0
|
|
20231123,162100,202839660,5030,5030,5030,5030,0
|
|
20231123,162000,202839660,5030,5030,5030,5030,0
|
|
20231123,161900,202839660,5030,5030,5030,5030,0
|
|
20231123,161800,202839660,5030,5030,5030,5030,0
|
|
20231123,161700,202839660,5030,5030,5030,5030,0
|
|
20231123,161600,202839660,5030,5030,5030,5030,0
|
|
20231123,161500,202839660,5030,5030,5030,5030,0
|
|
20231123,161400,202839660,5030,5030,5030,5030,0
|
|
20231123,161300,202839660,5030,5030,5030,5030,0
|
|
20231123,161200,202839660,5030,5030,5030,5030,0
|
|
20231123,161100,202839660,5030,5030,5030,5030,0
|
|
20231123,161000,202839660,5030,5030,5030,5030,0
|
|
20231123,160900,202839660,5030,5030,5030,5030,0
|
|
20231123,160800,202839660,5030,5030,5030,5030,0
|
|
20231123,160700,202839660,5030,5030,5030,5030,0
|
|
20231123,160600,202839660,5030,5030,5030,5030,0
|
|
20231123,160500,202839660,5030,5030,5030,5030,0
|
|
20231123,160400,202839660,5030,5030,5030,5030,830
|
|
20231123,160300,202839660,5030,5030,5030,5030,0
|
|
20231123,160200,202839660,5030,5030,5030,5030,0
|
|
20231123,160100,202839660,5030,5030,5030,5030,0
|
|
20231123,160000,202839660,5030,5030,5030,5030,0
|
|
20231123,155900,202839660,5030,5030,5030,5030,0
|
|
20231123,155800,202839660,5030,5030,5030,5030,0
|
|
20231123,155700,202839660,5030,5030,5030,5030,0
|
|
20231123,155600,202839660,5030,5030,5030,5030,0
|
|
20231123,155500,202839660,5030,5030,5030,5030,0
|
|
20231123,155400,202839660,5030,5030,5030,5030,0
|
|
20231123,155300,202839660,5030,5030,5030,5030,0
|
|
20231123,155200,202839660,5030,5030,5030,5030,0
|
|
20231123,155100,202839660,5030,5030,5030,5030,0
|
|
20231123,155000,202839660,5030,5030,5030,5030,0
|
|
20231123,154900,202839660,5030,5030,5030,5030,0
|
|
20231123,154800,202839660,5030,5030,5030,5030,0
|
|
20231123,154700,202839660,5030,5030,5030,5030,0
|
|
20231123,154600,202839660,5030,5030,5030,5030,0
|
|
20231123,154500,202839660,5030,5030,5030,5030,0
|
|
20231123,154400,202839660,5030,5030,5030,5030,0
|
|
20231123,154300,202839660,5030,5030,5030,5030,0
|
|
20231123,154200,202839660,5030,5030,5030,5030,0
|
|
20231123,154100,202839660,5030,5030,5030,5030,0
|
|
20231123,154000,202839660,5030,5030,5030,5030,0
|
|
20231123,153900,202839660,5030,5030,5030,5030,0
|
|
20231123,153800,202839660,5030,5030,5030,5030,0
|
|
20231123,153700,202839660,5030,5030,5030,5030,0
|
|
20231123,153600,202839660,5030,5030,5030,5030,0
|
|
20231123,153500,202839660,5030,5030,5030,5030,0
|
|
20231123,153400,202839660,5030,5030,5030,5030,830
|
|
20231123,153300,202839660,5030,5030,5030,5030,0
|
|
20231123,153200,202839660,5030,5030,5030,5030,0
|
|
20231123,153100,202839660,5030,5030,5030,5030,0
|
|
20231123,153000,202839660,5030,5030,5030,5030,830
|
|
20231123,152900,198664760,5020,5020,5020,5020,0
|
|
20231123,152800,198664760,5020,5020,5020,5020,0
|
|
20231123,152700,198664760,5020,5020,5020,5020,0
|
|
20231123,152600,198664760,5020,5020,5020,5020,0
|
|
20231123,152500,198664760,5020,5020,5020,5020,0
|
|
20231123,152400,198664760,5020,5020,5020,5020,0
|
|
20231123,152300,198664760,5020,5020,5020,5020,0
|
|
20231123,152200,198664760,5020,5020,5020,5020,0
|
|
20231123,152100,198664760,5020,5020,5020,5020,0
|
|
20231123,152000,198664760,5020,5020,5020,5020,0
|
|
20231123,151900,198664760,5020,5020,5020,5020,49
|
|
20231123,151800,198418780,5020,5020,5020,5020,25
|
|
20231123,151700,198293280,5040,5040,5040,5040,0
|
|
20231123,151600,198293280,5040,5040,5040,5040,0
|
|
20231123,151500,198293280,5040,5040,5040,5040,0
|
|
20231123,151400,198293280,5040,5040,5040,5040,0
|
|
20231123,151300,198293280,5040,5040,5040,5040,3
|
|
20231123,151200,198278160,5020,5020,5020,5020,0
|
|
20231123,151100,198278160,5020,5020,5020,5020,3
|
|
20231123,151000,198263100,5030,5030,5030,5030,0
|
|
20231123,150900,198263100,5030,5030,5030,5030,773
|
|
20231123,150800,194374910,5030,5030,5030,5030,1
|
|
20231123,150700,194369880,5030,5040,5040,5030,148
|
|
20231123,150600,193625420,5030,5030,5030,5030,51
|
|
20231123,150500,193368890,5030,5030,5030,5030,3
|
|
20231123,150400,193353800,5030,5030,5030,5030,3
|
|
20231123,150300,193338710,5020,5020,5020,5020,0
|
|
20231123,150200,193338710,5020,5020,5020,5020,6
|
|
20231123,150100,193308590,5030,5030,5030,5030,0
|
|
20231123,150000,193308590,5030,5030,5030,5030,4
|
|
20231123,145900,193288470,5040,5030,5040,5030,500
|
|
20231123,145800,190769130,5040,5040,5040,5040,0
|
|
20231123,145700,190769130,5040,5030,5040,5030,501
|
|
20231123,145600,188249090,5040,5040,5040,5040,0
|
|
20231123,145500,188249090,5040,5040,5040,5040,11
|
|
20231123,145400,188193650,5040,5030,5040,5030,84
|
|
20231123,145300,187771120,5040,5040,5040,5040,0
|
|
20231123,145200,187771120,5040,5040,5040,5040,0
|
|
20231123,145100,187771120,5040,5030,5040,5030,78
|
|
20231123,145000,187378690,5040,5040,5040,5040,0
|
|
20231123,144900,187378690,5040,5040,5040,5040,0
|
|
20231123,144800,187378690,5040,5040,5040,5020,44
|
|
20231123,144700,187157360,5030,5030,5030,5030,150
|
|
20231123,144600,186402860,5040,5040,5040,5040,0
|
|
20231123,144500,186402860,5040,5040,5040,5040,0
|
|
20231123,144400,186402860,5040,5040,5040,5040,0
|
|
20231123,144300,186402860,5040,5040,5040,5040,0
|
|
20231123,144200,186402860,5040,5040,5040,5040,0
|
|
20231123,144100,186402860,5040,5040,5040,5040,0
|
|
20231123,144000,186402860,5040,5040,5040,5040,0
|
|
20231123,143900,186402860,5040,5040,5040,5040,0
|
|
20231123,143800,186402860,5040,5030,5040,5020,6
|
|
20231123,143700,186372670,5030,5040,5040,5030,128
|
|
20231123,143600,185728820,5030,5020,5040,5020,877
|
|
20231123,143500,181317540,5020,5020,5020,5020,4
|
|
20231123,143400,181297460,5030,5030,5030,5030,21
|
|
20231123,143300,181191830,5040,5040,5040,5040,0
|
|
20231123,143200,181191830,5040,5040,5040,5040,0
|
|
20231123,143100,181191830,5040,5040,5040,5040,0
|
|
20231123,143000,181191830,5040,5040,5040,5040,0
|
|
20231123,142900,181191830,5040,5040,5040,5040,0
|
|
20231123,142800,181191830,5040,5040,5040,5040,0
|
|
20231123,142700,181191830,5040,5040,5040,5040,0
|
|
20231123,142600,181191830,5040,5040,5040,5040,0
|
|
20231123,142500,181191830,5040,5040,5040,5040,0
|
|
20231123,142400,181191830,5040,5040,5040,5040,0
|
|
20231123,142300,181191830,5040,5040,5040,5040,0
|
|
20231123,142200,181191830,5040,5040,5040,5040,0
|
|
20231123,142100,181191830,5040,5040,5040,5040,0
|
|
20231123,142000,181191830,5040,5040,5040,5040,0
|
|
20231123,141900,181191830,5040,5040,5040,5040,0
|
|
20231123,141800,181191830,5040,5040,5040,5040,0
|
|
20231123,141700,181191830,5040,5040,5040,5040,0
|
|
20231123,141600,181191830,5040,5030,5040,5030,501
|
|
20231123,141500,178671790,5040,5040,5040,5040,20
|
|
20231123,141400,178570990,5030,5040,5040,5030,44
|
|
20231123,141300,178349470,5040,5040,5040,5040,0
|
|
20231123,141200,178349470,5040,5010,5040,5000,7001
|
|
20231123,141100,143258150,5030,5020,5030,5010,4027
|
|
20231123,141000,123070020,5030,5030,5030,5030,10
|
|
20231123,140900,123019720,5030,5030,5030,5030,0
|
|
20231123,140800,123019720,5030,5030,5030,5030,1
|
|
20231123,140700,123014690,5030,5030,5030,5030,0
|
|
20231123,140600,123014690,5030,5030,5030,5030,0
|
|
20231123,140500,123014690,5030,5030,5030,5030,0
|
|
20231123,140400,123014690,5030,5020,5030,5020,220
|
|
20231123,140300,121910270,5010,5010,5010,5010,6
|
|
20231123,140200,121880210,5020,5020,5020,5020,0
|
|
20231123,140100,121880210,5020,5020,5020,5020,1
|
|
20231123,140000,121875190,5020,5020,5020,5020,301
|
|
20231123,135900,120364170,5020,5020,5020,5020,1
|
|
20231123,135800,120359150,5020,5020,5020,5020,567
|
|
20231123,135700,117512810,5020,5020,5020,5020,10
|
|
20231123,135600,117462610,5020,5020,5020,5020,0
|
|
20231123,135500,117462610,5020,5020,5020,5020,0
|
|
20231123,135400,117462610,5020,5020,5020,5020,0
|
|
20231123,135300,117462610,5020,5020,5020,5020,0
|
|
20231123,135200,117462610,5020,5020,5020,5020,19
|
|
20231123,135100,117367230,5020,5020,5020,5020,0
|
|
20231123,135000,117367230,5020,5020,5020,5020,31
|
|
20231123,134900,117211610,5010,5010,5010,5010,27
|
|
20231123,134800,117076340,5020,5020,5020,5020,0
|
|
20231123,134700,117076340,5020,5020,5020,5020,0
|
|
20231123,134600,117076340,5020,5020,5020,5020,3
|
|
20231123,134500,117061280,5020,5020,5020,5020,0
|
|
20231123,134400,117061280,5020,5020,5020,5020,15
|
|
20231123,134300,116985980,5010,5010,5010,5010,0
|
|
20231123,134200,116985980,5010,5010,5010,5010,100
|
|
20231123,134100,116484980,5020,5020,5020,5020,1
|
|
20231123,134000,116479960,5010,5010,5010,5010,0
|
|
20231123,133900,116479960,5010,5010,5010,5010,0
|
|
20231123,133800,116479960,5010,5010,5010,5010,500
|
|
20231123,133700,113974960,5020,5020,5020,5020,0
|
|
20231123,133600,113974960,5020,5020,5020,5020,0
|
|
20231123,133500,113974960,5020,5020,5020,5020,0
|
|
20231123,133400,113974960,5020,5020,5020,5020,0
|
|
20231123,133300,113974960,5020,5020,5020,5020,0
|
|
20231123,133200,113974960,5020,5010,5020,5010,52
|
|
20231123,133100,113714420,5020,5020,5020,5020,0
|
|
20231123,133000,113714420,5020,5020,5020,5020,0
|
|
20231123,132900,113714420,5020,5020,5020,5020,0
|
|
20231123,132800,113714420,5020,5020,5020,5020,0
|
|
20231123,132700,113714420,5020,5020,5020,5020,0
|
|
20231123,132600,113714420,5020,5020,5020,5020,0
|
|
20231123,132500,113714420,5020,5020,5020,5020,1
|
|
20231123,132400,113709400,5010,5010,5010,5010,0
|
|
20231123,132300,113709400,5010,5010,5010,5010,0
|
|
20231123,132200,113709400,5010,5010,5010,5010,0
|
|
20231123,132100,113709400,5010,5010,5010,5010,0
|
|
20231123,132000,113709400,5010,5010,5010,5010,0
|
|
20231123,131900,113709400,5010,5010,5010,5010,1319
|
|
20231123,131800,107101210,5020,5020,5020,5020,0
|
|
20231123,131700,107101210,5020,5020,5020,5020,0
|
|
20231123,131600,107101210,5020,5020,5020,5020,0
|
|
20231123,131500,107101210,5020,5020,5020,5020,0
|
|
20231123,131400,107101210,5020,5020,5020,5020,4
|
|
20231123,131300,107081130,5020,5020,5020,5020,0
|
|
20231123,131200,107081130,5020,5020,5020,5020,0
|
|
20231123,131100,107081130,5020,5030,5030,5020,245
|
|
20231123,131000,105851210,5020,5020,5020,5020,0
|
|
20231123,130900,105851210,5020,5020,5020,5020,0
|
|
20231123,130800,105851210,5020,5020,5020,5020,117
|
|
20231123,130700,105263870,5020,5020,5020,5020,4
|
|
20231123,130600,105243790,5020,5020,5020,5020,0
|
|
20231123,130500,105243790,5020,5020,5020,5020,0
|
|
20231123,130400,105243790,5020,5020,5020,5010,22
|
|
20231123,130300,105133360,5020,5020,5020,5020,10
|
|
20231123,130200,105083160,5020,5020,5020,5020,1
|
|
20231123,130100,105078140,5020,5020,5020,5020,15
|
|
20231123,130000,105002840,5020,5020,5020,5020,50
|
|
20231123,125900,104751840,5010,5010,5010,5010,0
|
|
20231123,125800,104751840,5010,5020,5020,5010,1500
|
|
20231123,125700,97227990,5030,5030,5030,5030,10
|
|
20231123,125600,97177690,5020,5020,5020,5020,0
|
|
20231123,125500,97177690,5020,5020,5020,5020,1
|
|
20231123,125400,97172670,5020,5020,5020,5020,483
|
|
20231123,125300,94748010,5020,5020,5020,5020,0
|
|
20231123,125200,94748010,5020,5030,5030,5020,501
|
|
20231123,125100,92232980,5030,5030,5030,5030,16
|
|
20231123,125000,92152500,5030,5030,5030,5030,0
|
|
20231123,124900,92152500,5030,5030,5030,5030,5
|
|
20231123,124800,92127350,5030,5030,5030,5030,5
|
|
20231123,124700,92102200,5030,5030,5030,5030,0
|
|
20231123,124600,92102200,5030,5030,5030,5030,2464
|
|
20231123,124500,79708280,5030,5030,5030,5030,200
|
|
20231123,124400,78702280,5030,5030,5030,5030,0
|
|
20231123,124300,78702280,5030,5030,5030,5030,6
|
|
20231123,124200,78672100,5050,5050,5050,5050,0
|
|
20231123,124100,78672100,5050,5050,5050,5050,0
|
|
20231123,124000,78672100,5050,5050,5050,5050,0
|
|
20231123,123900,78672100,5050,5050,5050,5050,0
|
|
20231123,123800,78672100,5050,5050,5050,5050,0
|
|
20231123,123700,78672100,5050,5050,5050,5050,0
|
|
20231123,123600,78672100,5050,5050,5050,5050,0
|
|
20231123,123500,78672100,5050,5050,5050,5050,1
|
|
20231123,123400,78667050,5040,5040,5040,5040,0
|
|
20231123,123300,78667050,5040,5040,5040,5040,0
|
|
20231123,123200,78667050,5040,5040,5040,5040,0
|
|
20231123,123100,78667050,5040,5040,5040,5040,0
|
|
20231123,123000,78667050,5040,5040,5040,5040,0
|
|
20231123,122900,78667050,5040,5040,5040,5040,0
|
|
20231123,122800,78667050,5040,5040,5040,5040,0
|
|
20231123,122700,78667050,5040,5040,5040,5040,0
|
|
20231123,122600,78667050,5040,5040,5040,5040,0
|
|
20231123,122500,78667050,5040,5040,5040,5040,315
|
|
20231123,122400,77079450,5040,5040,5040,5040,0
|
|
20231123,122300,77079450,5040,5040,5040,5040,23
|
|
20231123,122200,76963530,5040,5040,5040,5040,0
|
|
20231123,122100,76963530,5040,5040,5040,5040,0
|
|
20231123,122000,76963530,5040,5040,5040,5040,0
|
|
20231123,121900,76963530,5040,5040,5040,5040,0
|
|
20231123,121800,76963530,5040,5040,5040,5040,27
|
|
20231123,121700,76827450,5050,5050,5050,5050,0
|
|
20231123,121600,76827450,5050,5050,5050,5050,1
|
|
20231123,121500,76822400,5040,5040,5040,5040,1
|
|
20231123,121400,76817360,5040,5040,5040,5040,0
|
|
20231123,121300,76817360,5040,5040,5040,5040,0
|
|
20231123,121200,76817360,5040,5040,5040,5040,0
|
|
20231123,121100,76817360,5040,5040,5040,5040,27
|
|
20231123,121000,76681280,5040,5040,5040,5040,0
|
|
20231123,120900,76681280,5040,5040,5040,5040,0
|
|
20231123,120800,76681280,5040,5040,5040,5040,0
|
|
20231123,120700,76681280,5040,5040,5040,5040,0
|
|
20231123,120600,76681280,5040,5040,5040,5040,0
|
|
20231123,120500,76681280,5040,5040,5040,5040,7
|
|
20231123,120400,76646000,5040,5040,5040,5040,0
|
|
20231123,120300,76646000,5040,5040,5040,5040,0
|
|
20231123,120200,76646000,5040,5040,5040,5040,94
|
|
20231123,120100,76172240,5040,5040,5040,5040,27
|
|
20231123,120000,76036160,5040,5040,5040,5040,0
|
|
20231123,115900,76036160,5040,5040,5040,5040,0
|
|
20231123,115800,76036160,5040,5040,5040,5040,0
|
|
20231123,115700,76036160,5040,5040,5040,5040,27
|
|
20231123,115600,75900080,5050,5050,5050,5050,0
|
|
20231123,115500,75900080,5050,5050,5050,5050,27
|
|
20231123,115400,75763730,5040,5050,5050,5040,28
|
|
20231123,115300,75622600,5040,5040,5040,5040,1
|
|
20231123,115200,75617560,5050,5040,5050,5040,2
|
|
20231123,115100,75607470,5050,5050,5050,5050,0
|
|
20231123,115000,75607470,5050,5050,5050,5050,0
|
|
20231123,114900,75607470,5050,5050,5050,5050,1
|
|
20231123,114800,75602420,5040,5040,5040,5040,0
|
|
20231123,114700,75602420,5040,5040,5040,5040,500
|
|
20231123,114600,73082420,5050,5050,5050,5050,0
|
|
20231123,114500,73082420,5050,5050,5050,5050,5
|
|
20231123,114400,73057170,5040,5040,5040,5040,27
|
|
20231123,114300,72921090,5050,5050,5050,5050,0
|
|
20231123,114200,72921090,5050,5050,5050,5050,0
|
|
20231123,114100,72921090,5050,5050,5050,5050,0
|
|
20231123,114000,72921090,5050,5050,5050,5050,0
|
|
20231123,113900,72921090,5050,5050,5050,5050,0
|
|
20231123,113800,72921090,5050,5050,5050,5050,0
|
|
20231123,113700,72921090,5050,5050,5050,5050,0
|
|
20231123,113600,72921090,5050,5050,5050,5050,0
|
|
20231123,113500,72921090,5050,5050,5050,5050,1
|
|
20231123,113400,72916040,5040,5040,5040,5040,27
|
|
20231123,113300,72779960,5050,5050,5050,5050,0
|
|
20231123,113200,72779960,5050,5050,5050,5050,0
|
|
20231123,113100,72779960,5050,5050,5050,5050,0
|
|
20231123,113000,72779960,5050,5050,5050,5050,6
|
|
20231123,112900,72749660,5040,5050,5050,5040,18
|
|
20231123,112800,72658820,5040,5040,5040,5040,27
|
|
20231123,112700,72522740,5040,5040,5040,5040,500
|
|
20231123,112600,70002740,5050,5050,5050,5050,0
|
|
20231123,112500,70002740,5050,5050,5050,5050,1
|
|
20231123,112400,69997690,5040,5040,5040,5040,0
|
|
20231123,112300,69997690,5040,5040,5040,5040,27
|
|
20231123,112200,69861610,5050,5050,5050,5050,0
|
|
20231123,112100,69861610,5050,5050,5050,5050,0
|
|
20231123,112000,69861610,5050,5050,5050,5050,0
|
|
20231123,111900,69861610,5050,5050,5050,5050,1
|
|
20231123,111800,69856560,5040,5040,5040,5040,0
|
|
20231123,111700,69856560,5040,5040,5040,5040,0
|
|
20231123,111600,69856560,5040,5040,5040,5040,1
|
|
20231123,111500,69851520,5050,5050,5050,5050,0
|
|
20231123,111400,69851520,5050,5050,5050,5050,0
|
|
20231123,111300,69851520,5050,5050,5050,5050,0
|
|
20231123,111200,69851520,5050,5050,5050,5050,0
|
|
20231123,111100,69851520,5050,5050,5050,5050,1
|
|
20231123,111000,69846470,5050,5050,5050,5050,2
|
|
20231123,110900,69836370,5040,5040,5040,5040,0
|
|
20231123,110800,69836370,5040,5040,5040,5040,101
|
|
20231123,110700,69327330,5050,5050,5050,5050,0
|
|
20231123,110600,69327330,5050,5050,5050,5050,1
|
|
20231123,110500,69322280,5050,5050,5050,5050,0
|
|
20231123,110400,69322280,5050,5050,5050,5050,0
|
|
20231123,110300,69322280,5050,5050,5050,5050,0
|
|
20231123,110200,69322280,5050,5050,5050,5050,442
|
|
20231123,110100,67090180,5050,5050,5050,5050,10
|
|
20231123,110000,67039680,5060,5060,5060,5060,283
|
|
20231123,105900,65607700,5050,5050,5050,5050,1418
|
|
20231123,105800,58446800,5050,5050,5050,5050,0
|
|
20231123,105700,58446800,5050,5050,5050,5050,1
|
|
20231123,105600,58441750,5050,5050,5050,5050,0
|
|
20231123,105500,58441750,5050,5050,5050,5050,0
|
|
20231123,105400,58441750,5050,5050,5050,5050,0
|
|
20231123,105300,58441750,5050,5050,5050,5050,0
|
|
20231123,105200,58441750,5050,5050,5050,5050,0
|
|
20231123,105100,58441750,5050,5050,5050,5050,0
|
|
20231123,105000,58441750,5050,5040,5050,5040,1010
|
|
20231123,104900,53351250,5050,5050,5050,5050,1
|
|
20231123,104800,53346200,5050,5050,5050,5050,0
|
|
20231123,104700,53346200,5050,5050,5050,5050,0
|
|
20231123,104600,53346200,5050,5050,5050,5050,0
|
|
20231123,104500,53346200,5050,5050,5050,5050,0
|
|
20231123,104400,53346200,5050,5050,5050,5050,0
|
|
20231123,104300,53346200,5050,5050,5050,5050,0
|
|
20231123,104200,53346200,5050,5050,5050,5050,0
|
|
20231123,104100,53346200,5050,5050,5050,5050,40
|
|
20231123,104000,53144200,5050,5050,5050,5050,2
|
|
20231123,103900,53134100,5050,5050,5050,5050,0
|
|
20231123,103800,53134100,5050,5050,5050,5050,0
|
|
20231123,103700,53134100,5050,5050,5050,5050,0
|
|
20231123,103600,53134100,5050,5050,5050,5050,0
|
|
20231123,103500,53134100,5050,5050,5050,5050,100
|
|
20231123,103400,52629100,5050,5040,5050,5040,94
|
|
20231123,103300,52154460,5040,5040,5040,5040,6
|
|
20231123,103200,52124220,5040,5040,5040,5040,6
|
|
20231123,103100,52093980,5040,5040,5040,5040,13
|
|
20231123,103000,52028460,5040,5040,5040,5040,6
|
|
20231123,102900,51998220,5040,5040,5040,5040,6
|
|
20231123,102800,51967980,5040,5040,5040,5040,12
|
|
20231123,102700,51907500,5050,5050,5050,5050,0
|
|
20231123,102600,51907500,5050,5050,5050,5050,10
|
|
20231123,102500,51857000,5040,5040,5040,5040,6
|
|
20231123,102400,51826760,5050,5050,5050,5050,8
|
|
20231123,102300,51786360,5060,5060,5060,5060,0
|
|
20231123,102200,51786360,5060,5060,5060,5060,0
|
|
20231123,102100,51786360,5060,5060,5060,5060,0
|
|
20231123,102000,51786360,5060,5060,5060,5060,0
|
|
20231123,101900,51786360,5060,5060,5060,5060,0
|
|
20231123,101800,51786360,5060,5060,5060,5060,0
|
|
20231123,101700,51786360,5060,5060,5060,5060,1
|
|
20231123,101600,51781300,5060,5060,5060,5060,100
|
|
20231123,101500,51275300,5060,5060,5060,5060,1
|
|
20231123,101400,51270240,5040,5040,5040,5040,0
|
|
20231123,101300,51270240,5040,5040,5040,5040,4
|
|
20231123,101200,51250080,5060,5050,5060,5050,240
|
|
20231123,101100,50038070,5040,5040,5040,5040,7
|
|
20231123,101000,50002790,5040,5040,5040,5040,7
|
|
20231123,100900,49967510,5040,5040,5040,5040,19
|
|
20231123,100800,49871750,5060,5060,5060,5060,0
|
|
20231123,100700,49871750,5060,5060,5060,5060,0
|
|
20231123,100600,49871750,5060,5060,5060,5060,0
|
|
20231123,100500,49871750,5060,5060,5060,5060,0
|
|
20231123,100400,49871750,5060,5060,5060,5060,0
|
|
20231123,100300,49871750,5060,5060,5060,5060,0
|
|
20231123,100200,49871750,5060,5060,5060,5060,0
|
|
20231123,100100,49871750,5060,5060,5060,5060,0
|
|
20231123,100000,49871750,5060,5050,5060,5030,1501
|
|
20231123,095900,42319800,5060,5060,5060,5060,0
|
|
20231123,095800,42319800,5060,5060,5060,5060,19
|
|
20231123,095700,42223660,5070,5070,5070,5070,0
|
|
20231123,095600,42223660,5070,5070,5070,5070,0
|
|
20231123,095500,42223660,5070,5070,5070,5070,0
|
|
20231123,095400,42223660,5070,5070,5070,5070,0
|
|
20231123,095300,42223660,5070,5070,5070,5070,0
|
|
20231123,095200,42223660,5070,5070,5070,5070,0
|
|
20231123,095100,42223660,5070,5060,5070,5060,297
|
|
20231123,095000,40720820,5060,5060,5060,5060,1100
|
|
20231123,094900,35154820,5060,5060,5060,5060,0
|
|
20231123,094800,35154820,5060,5040,5060,5040,300
|
|
20231123,094700,33640560,5030,5030,5030,5030,105
|
|
20231123,094600,33112410,5030,5030,5030,5030,1
|
|
20231123,094500,33107380,5030,5030,5030,5030,9
|
|
20231123,094400,33062110,5020,5020,5020,5020,0
|
|
20231123,094300,33062110,5020,5020,5020,5020,0
|
|
20231123,094200,33062110,5020,5020,5020,5020,0
|
|
20231123,094100,33062110,5020,5020,5020,5020,0
|
|
20231123,094000,33062110,5020,5020,5020,5020,0
|
|
20231123,093900,33062110,5020,5020,5020,5020,28
|
|
20231123,093800,32921550,5030,5030,5030,5030,0
|
|
20231123,093700,32921550,5030,5030,5030,5030,0
|
|
20231123,093600,32921550,5030,5030,5030,5030,15
|
|
20231123,093500,32846100,5030,5030,5030,5030,0
|
|
20231123,093400,32846100,5030,5030,5030,5030,119
|
|
20231123,093300,32247530,5030,5030,5030,5030,12
|
|
20231123,093200,32187170,5030,5030,5030,5030,5
|
|
20231123,093100,32162020,5020,5020,5020,5020,4
|
|
20231123,093000,32141940,5030,5010,5030,5010,419
|
|
20231123,092900,30039520,5020,5020,5020,5020,1715
|
|
20231123,092800,21430220,5030,5030,5040,5030,863
|
|
20231123,092700,17089320,5030,5030,5030,5030,4
|
|
20231123,092600,17069200,5030,5040,5040,5030,12
|
|
20231123,092500,17008770,5030,5030,5040,5030,18
|
|
20231123,092400,16918150,5030,5030,5030,5030,15
|
|
20231123,092300,16842700,5030,5030,5030,5030,35
|
|
20231123,092200,16666650,5040,5040,5040,5040,121
|
|
20231123,092100,16056810,5040,5040,5040,5040,86
|
|
20231123,092000,15623370,5040,5040,5040,5040,224
|
|
20231123,091900,14494410,5040,5040,5040,5040,0
|
|
20231123,091800,14494410,5040,5040,5040,5040,0
|
|
20231123,091700,14494410,5040,5040,5040,5040,1
|
|
20231123,091600,14489370,5030,5030,5030,5030,0
|
|
20231123,091500,14489370,5030,5040,5040,5030,1038
|
|
20231123,091400,9268220,5030,5040,5040,5030,40
|
|
20231123,091300,9066910,5040,5040,5040,5040,30
|
|
20231123,091200,8915710,5040,5040,5040,5040,0
|
|
20231123,091100,8915710,5040,5050,5050,5040,54
|
|
20231123,091000,8643460,5050,5050,5050,5050,0
|
|
20231123,090900,8643460,5050,5050,5050,5040,31
|
|
20231123,090800,8487200,5030,5030,5030,5030,27
|
|
20231123,090700,8351390,5050,5050,5050,5050,1
|
|
20231123,090600,8346340,5020,5040,5040,5020,271
|
|
20231123,090500,6983930,5050,5050,5050,5050,0
|
|
20231123,090400,6983930,5050,5040,5050,5040,56
|
|
20231123,090300,6701680,5060,5050,5060,5050,35
|
|
20231123,090200,6524820,5050,5030,5060,5030,348
|
|
20231123,090100,4774250,5030,5050,5050,5030,836
|
|
20231123,090000,566720,5060,5060,5060,5060,112
|