683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,202000,97478325,3990,3990,3990,3990,667
|
|
20231124,201900,97478325,3990,3990,3990,3990,0
|
|
20231124,201800,97478325,3990,3990,3990,3990,0
|
|
20231124,201700,97478325,3990,3990,3990,3990,0
|
|
20231124,201600,97478325,3990,3990,3990,3990,0
|
|
20231124,201500,97478325,3990,3990,3990,3990,0
|
|
20231124,201400,97478325,3990,3990,3990,3990,0
|
|
20231124,201300,97478325,3990,3990,3990,3990,0
|
|
20231124,201200,97478325,3990,3990,3990,3990,0
|
|
20231124,201100,97478325,3990,3990,3990,3990,0
|
|
20231124,201000,97478325,3990,3990,3990,3990,0
|
|
20231124,200900,97478325,3990,3990,3990,3990,0
|
|
20231124,200800,97478325,3990,3990,3990,3990,0
|
|
20231124,200700,97478325,3990,3990,3990,3990,0
|
|
20231124,200600,97478325,3990,3990,3990,3990,0
|
|
20231124,200500,97478325,3990,3990,3990,3990,0
|
|
20231124,200400,97478325,3990,3990,3990,3990,0
|
|
20231124,200300,97478325,3990,3990,3990,3990,0
|
|
20231124,200200,97478325,3990,3990,3990,3990,0
|
|
20231124,200100,97478325,3990,3990,3990,3990,0
|
|
20231124,200000,97478325,3990,3990,3990,3990,0
|
|
20231124,195900,97478325,3990,3990,3990,3990,0
|
|
20231124,195800,97478325,3990,3990,3990,3990,0
|
|
20231124,195700,97478325,3990,3990,3990,3990,0
|
|
20231124,195600,97478325,3990,3990,3990,3990,0
|
|
20231124,195500,97478325,3990,3990,3990,3990,0
|
|
20231124,195400,97478325,3990,3990,3990,3990,0
|
|
20231124,195300,97478325,3990,3990,3990,3990,0
|
|
20231124,195200,97478325,3990,3990,3990,3990,0
|
|
20231124,195100,97478325,3990,3990,3990,3990,0
|
|
20231124,195000,97478325,3990,3990,3990,3990,667
|
|
20231124,194900,97478325,3990,3990,3990,3990,0
|
|
20231124,194800,97478325,3990,3990,3990,3990,0
|
|
20231124,194700,97478325,3990,3990,3990,3990,0
|
|
20231124,194600,97478325,3990,3990,3990,3990,0
|
|
20231124,194500,97478325,3990,3990,3990,3990,0
|
|
20231124,194400,97478325,3990,3990,3990,3990,0
|
|
20231124,194300,97478325,3990,3990,3990,3990,0
|
|
20231124,194200,97478325,3990,3990,3990,3990,0
|
|
20231124,194100,97478325,3990,3990,3990,3990,0
|
|
20231124,194000,97478325,3990,3990,3990,3990,0
|
|
20231124,193900,97478325,3990,3990,3990,3990,0
|
|
20231124,193800,97478325,3990,3990,3990,3990,0
|
|
20231124,193700,97478325,3990,3990,3990,3990,0
|
|
20231124,193600,97478325,3990,3990,3990,3990,0
|
|
20231124,193500,97478325,3990,3990,3990,3990,0
|
|
20231124,193400,97478325,3990,3990,3990,3990,0
|
|
20231124,193300,97478325,3990,3990,3990,3990,0
|
|
20231124,193200,97478325,3990,3990,3990,3990,0
|
|
20231124,193100,97478325,3990,3990,3990,3990,0
|
|
20231124,193000,97478325,3990,3990,3990,3990,0
|
|
20231124,192900,97478325,3990,3990,3990,3990,0
|
|
20231124,192800,97478325,3990,3990,3990,3990,0
|
|
20231124,192700,97478325,3990,3990,3990,3990,0
|
|
20231124,192600,97478325,3990,3990,3990,3990,0
|
|
20231124,192500,97478325,3990,3990,3990,3990,0
|
|
20231124,192400,97478325,3990,3990,3990,3990,0
|
|
20231124,192300,97478325,3990,3990,3990,3990,0
|
|
20231124,192200,97478325,3990,3990,3990,3990,0
|
|
20231124,192100,97478325,3990,3990,3990,3990,0
|
|
20231124,192000,97478325,3990,3990,3990,3990,667
|
|
20231124,191900,97478325,3990,3990,3990,3990,0
|
|
20231124,191800,97478325,3990,3990,3990,3990,0
|
|
20231124,191700,97478325,3990,3990,3990,3990,0
|
|
20231124,191600,97478325,3990,3990,3990,3990,0
|
|
20231124,191500,97478325,3990,3990,3990,3990,0
|
|
20231124,191400,97478325,3990,3990,3990,3990,0
|
|
20231124,191300,97478325,3990,3990,3990,3990,0
|
|
20231124,191200,97478325,3990,3990,3990,3990,0
|
|
20231124,191100,97478325,3990,3990,3990,3990,0
|
|
20231124,191000,97478325,3990,3990,3990,3990,0
|
|
20231124,190900,97478325,3990,3990,3990,3990,0
|
|
20231124,190800,97478325,3990,3990,3990,3990,0
|
|
20231124,190700,97478325,3990,3990,3990,3990,0
|
|
20231124,190600,97478325,3990,3990,3990,3990,0
|
|
20231124,190500,97478325,3990,3990,3990,3990,0
|
|
20231124,190400,97478325,3990,3990,3990,3990,0
|
|
20231124,190300,97478325,3990,3990,3990,3990,0
|
|
20231124,190200,97478325,3990,3990,3990,3990,0
|
|
20231124,190100,97478325,3990,3990,3990,3990,0
|
|
20231124,190000,97478325,3990,3990,3990,3990,0
|
|
20231124,185900,97478325,3990,3990,3990,3990,0
|
|
20231124,185800,97478325,3990,3990,3990,3990,0
|
|
20231124,185700,97478325,3990,3990,3990,3990,0
|
|
20231124,185600,97478325,3990,3990,3990,3990,0
|
|
20231124,185500,97478325,3990,3990,3990,3990,0
|
|
20231124,185400,97478325,3990,3990,3990,3990,0
|
|
20231124,185300,97478325,3990,3990,3990,3990,0
|
|
20231124,185200,97478325,3990,3990,3990,3990,0
|
|
20231124,185100,97478325,3990,3990,3990,3990,0
|
|
20231124,185000,97478325,3990,3990,3990,3990,667
|
|
20231124,184900,97478325,3990,3990,3990,3990,0
|
|
20231124,184800,97478325,3990,3990,3990,3990,0
|
|
20231124,184700,97478325,3990,3990,3990,3990,0
|
|
20231124,184600,97478325,3990,3990,3990,3990,0
|
|
20231124,184500,97478325,3990,3990,3990,3990,0
|
|
20231124,184400,97478325,3990,3990,3990,3990,0
|
|
20231124,184300,97478325,3990,3990,3990,3990,0
|
|
20231124,184200,97478325,3990,3990,3990,3990,0
|
|
20231124,184100,97478325,3990,3990,3990,3990,0
|
|
20231124,184000,97478325,3990,3990,3990,3990,0
|
|
20231124,183900,97478325,3990,3990,3990,3990,0
|
|
20231124,183800,97478325,3990,3990,3990,3990,0
|
|
20231124,183700,97478325,3990,3990,3990,3990,0
|
|
20231124,183600,97478325,3990,3990,3990,3990,0
|
|
20231124,183500,97478325,3990,3990,3990,3990,0
|
|
20231124,183400,97478325,3990,3990,3990,3990,0
|
|
20231124,183300,97478325,3990,3990,3990,3990,0
|
|
20231124,183200,97478325,3990,3990,3990,3990,0
|
|
20231124,183100,97478325,3990,3990,3990,3990,0
|
|
20231124,183000,97478325,3990,3990,3990,3990,0
|
|
20231124,182900,97478325,3990,3990,3990,3990,0
|
|
20231124,182800,97478325,3990,3990,3990,3990,0
|
|
20231124,182700,97478325,3990,3990,3990,3990,0
|
|
20231124,182600,97478325,3990,3990,3990,3990,0
|
|
20231124,182500,97478325,3990,3990,3990,3990,0
|
|
20231124,182400,97478325,3990,3990,3990,3990,0
|
|
20231124,182300,97478325,3990,3990,3990,3990,0
|
|
20231124,182200,97478325,3990,3990,3990,3990,0
|
|
20231124,182100,97478325,3990,3990,3990,3990,0
|
|
20231124,182000,97478325,3990,3990,3990,3990,667
|
|
20231124,181900,97478325,3990,3990,3990,3990,0
|
|
20231124,181800,97478325,3990,3990,3990,3990,0
|
|
20231124,181700,97478325,3990,3990,3990,3990,0
|
|
20231124,181600,97478325,3990,3990,3990,3990,0
|
|
20231124,181500,97478325,3990,3990,3990,3990,0
|
|
20231124,181400,97478325,3990,3990,3990,3990,0
|
|
20231124,181300,97478325,3990,3990,3990,3990,0
|
|
20231124,181200,97478325,3990,3990,3990,3990,0
|
|
20231124,181100,97478325,3990,3990,3990,3990,0
|
|
20231124,181000,97478325,3990,3990,3990,3990,0
|
|
20231124,180900,97478325,3990,3990,3990,3990,0
|
|
20231124,180800,97478325,3990,3990,3990,3990,0
|
|
20231124,180700,97478325,3990,3990,3990,3990,0
|
|
20231124,180600,97478325,3990,3990,3990,3990,0
|
|
20231124,180500,97478325,3990,3990,3990,3990,0
|
|
20231124,180400,97478325,3990,3990,3990,3990,0
|
|
20231124,180300,97478325,3990,3990,3990,3990,0
|
|
20231124,180200,97478325,3990,3990,3990,3990,0
|
|
20231124,180100,97478325,3990,3990,3990,3990,0
|
|
20231124,180000,97478325,3990,3990,3990,3990,0
|
|
20231124,175900,97478325,3990,3990,3990,3990,0
|
|
20231124,175800,97478325,3990,3990,3990,3990,0
|
|
20231124,175700,97478325,3990,3990,3990,3990,0
|
|
20231124,175600,97478325,3990,3990,3990,3990,0
|
|
20231124,175500,97478325,3990,3990,3990,3990,0
|
|
20231124,175400,97478325,3990,3990,3990,3990,0
|
|
20231124,175300,97478325,3990,3990,3990,3990,0
|
|
20231124,175200,97478325,3990,3990,3990,3990,0
|
|
20231124,175100,97478325,3990,3990,3990,3990,0
|
|
20231124,175000,97478325,3990,3990,3990,3990,667
|
|
20231124,174900,97478325,3990,3990,3990,3990,0
|
|
20231124,174800,97478325,3990,3990,3990,3990,0
|
|
20231124,174700,97478325,3990,3990,3990,3990,0
|
|
20231124,174600,97478325,3990,3990,3990,3990,0
|
|
20231124,174500,97478325,3990,3990,3990,3990,0
|
|
20231124,174400,97478325,3990,3990,3990,3990,0
|
|
20231124,174300,97478325,3990,3990,3990,3990,0
|
|
20231124,174200,97478325,3990,3990,3990,3990,0
|
|
20231124,174100,97478325,3990,3990,3990,3990,0
|
|
20231124,174000,97478325,3990,3990,3990,3990,0
|
|
20231124,173900,97478325,3990,3990,3990,3990,0
|
|
20231124,173800,97478325,3990,3990,3990,3990,0
|
|
20231124,173700,97478325,3990,3990,3990,3990,0
|
|
20231124,173600,97478325,3990,3990,3990,3990,0
|
|
20231124,173500,97478325,3990,3990,3990,3990,0
|
|
20231124,173400,97478325,3990,3990,3990,3990,0
|
|
20231124,173300,97478325,3990,3990,3990,3990,0
|
|
20231124,173200,97478325,3990,3990,3990,3990,0
|
|
20231124,173100,97478325,3990,3990,3990,3990,0
|
|
20231124,173000,97478325,3990,3990,3990,3990,0
|
|
20231124,172900,97478325,3990,3990,3990,3990,0
|
|
20231124,172800,97478325,3990,3990,3990,3990,0
|
|
20231124,172700,97478325,3990,3990,3990,3990,0
|
|
20231124,172600,97478325,3990,3990,3990,3990,0
|
|
20231124,172500,97478325,3990,3990,3990,3990,0
|
|
20231124,172400,97478325,3990,3990,3990,3990,0
|
|
20231124,172300,97478325,3990,3990,3990,3990,0
|
|
20231124,172200,97478325,3990,3990,3990,3990,0
|
|
20231124,172100,97478325,3990,3990,3990,3990,0
|
|
20231124,172000,97478325,3990,3990,3990,3990,667
|
|
20231124,171900,97478325,3990,3990,3990,3990,0
|
|
20231124,171800,97478325,3990,3990,3990,3990,0
|
|
20231124,171700,97478325,3990,3990,3990,3990,0
|
|
20231124,171600,97478325,3990,3990,3990,3990,0
|
|
20231124,171500,97478325,3990,3990,3990,3990,0
|
|
20231124,171400,97478325,3990,3990,3990,3990,0
|
|
20231124,171300,97478325,3990,3990,3990,3990,0
|
|
20231124,171200,97478325,3990,3990,3990,3990,0
|
|
20231124,171100,97478325,3990,3990,3990,3990,0
|
|
20231124,171000,97478325,3990,3990,3990,3990,0
|
|
20231124,170900,97478325,3990,3990,3990,3990,0
|
|
20231124,170800,97478325,3990,3990,3990,3990,0
|
|
20231124,170700,97478325,3990,3990,3990,3990,0
|
|
20231124,170600,97478325,3990,3990,3990,3990,0
|
|
20231124,170500,97478325,3990,3990,3990,3990,0
|
|
20231124,170400,97478325,3990,3990,3990,3990,0
|
|
20231124,170300,97478325,3990,3990,3990,3990,0
|
|
20231124,170200,97478325,3990,3990,3990,3990,0
|
|
20231124,170100,97478325,3990,3990,3990,3990,0
|
|
20231124,170000,97478325,3990,3990,3990,3990,0
|
|
20231124,165900,97478325,3990,3990,3990,3990,0
|
|
20231124,165800,97478325,3990,3990,3990,3990,0
|
|
20231124,165700,97478325,3990,3990,3990,3990,0
|
|
20231124,165600,97478325,3990,3990,3990,3990,0
|
|
20231124,165500,97478325,3990,3990,3990,3990,0
|
|
20231124,165400,97478325,3990,3990,3990,3990,0
|
|
20231124,165300,97478325,3990,3990,3990,3990,0
|
|
20231124,165200,97478325,3990,3990,3990,3990,0
|
|
20231124,165100,97478325,3990,3990,3990,3990,0
|
|
20231124,165000,97478325,3990,3990,3990,3990,667
|
|
20231124,164900,97478325,3990,3990,3990,3990,0
|
|
20231124,164800,97478325,3990,3990,3990,3990,0
|
|
20231124,164700,97478325,3990,3990,3990,3990,0
|
|
20231124,164600,97478325,3990,3990,3990,3990,0
|
|
20231124,164500,97478325,3990,3990,3990,3990,0
|
|
20231124,164400,97478325,3990,3990,3990,3990,0
|
|
20231124,164300,97478325,3990,3990,3990,3990,0
|
|
20231124,164200,97478325,3990,3990,3990,3990,0
|
|
20231124,164100,97478325,3990,3990,3990,3990,0
|
|
20231124,164000,97478325,3990,3990,3990,3990,0
|
|
20231124,163900,97478325,3990,3990,3990,3990,0
|
|
20231124,163800,97478325,3990,3990,3990,3990,0
|
|
20231124,163700,97478325,3990,3990,3990,3990,0
|
|
20231124,163600,97478325,3990,3990,3990,3990,0
|
|
20231124,163500,97478325,3990,3990,3990,3990,0
|
|
20231124,163400,97478325,3990,3990,3990,3990,0
|
|
20231124,163300,97478325,3990,3990,3990,3990,0
|
|
20231124,163200,97478325,3990,3990,3990,3990,0
|
|
20231124,163100,97478325,3990,3990,3990,3990,0
|
|
20231124,163000,97478325,3990,3990,3990,3990,0
|
|
20231124,162900,97478325,3990,3990,3990,3990,0
|
|
20231124,162800,97478325,3990,3990,3990,3990,0
|
|
20231124,162700,97478325,3990,3990,3990,3990,0
|
|
20231124,162600,97478325,3990,3990,3990,3990,0
|
|
20231124,162500,97478325,3990,3990,3990,3990,0
|
|
20231124,162400,97478325,3990,3990,3990,3990,0
|
|
20231124,162300,97478325,3990,3990,3990,3990,0
|
|
20231124,162200,97478325,3990,3990,3990,3990,0
|
|
20231124,162100,97478325,3990,3990,3990,3990,0
|
|
20231124,162000,97478325,3990,3990,3990,3990,667
|
|
20231124,161900,97478325,3990,3990,3990,3990,0
|
|
20231124,161800,97478325,3990,3990,3990,3990,0
|
|
20231124,161700,97478325,3990,3990,3990,3990,0
|
|
20231124,161600,97478325,3990,3990,3990,3990,0
|
|
20231124,161500,97478325,3990,3990,3990,3990,0
|
|
20231124,161400,97478325,3990,3990,3990,3990,0
|
|
20231124,161300,97478325,3990,3990,3990,3990,0
|
|
20231124,161200,97478325,3990,3990,3990,3990,0
|
|
20231124,161100,97478325,3990,3990,3990,3990,0
|
|
20231124,161000,97478325,3990,3990,3990,3990,0
|
|
20231124,160900,97478325,3990,3990,3990,3990,0
|
|
20231124,160800,97478325,3990,3990,3990,3990,0
|
|
20231124,160700,97478325,3990,3990,3990,3990,0
|
|
20231124,160600,97478325,3990,3990,3990,3990,0
|
|
20231124,160500,97478325,3990,3990,3990,3990,0
|
|
20231124,160400,97478325,3990,3990,3990,3990,0
|
|
20231124,160300,97478325,3990,3990,3990,3990,0
|
|
20231124,160200,97478325,3990,3990,3990,3990,0
|
|
20231124,160100,97478325,3990,3990,3990,3990,0
|
|
20231124,160000,97478325,3990,3990,3990,3990,0
|
|
20231124,155900,97478325,3990,3990,3990,3990,0
|
|
20231124,155800,97478325,3990,3990,3990,3990,0
|
|
20231124,155700,97478325,3990,3990,3990,3990,0
|
|
20231124,155600,97478325,3990,3990,3990,3990,0
|
|
20231124,155500,97478325,3990,3990,3990,3990,0
|
|
20231124,155400,97478325,3990,3990,3990,3990,0
|
|
20231124,155300,97478325,3990,3990,3990,3990,0
|
|
20231124,155200,97478325,3990,3990,3990,3990,0
|
|
20231124,155100,97478325,3990,3990,3990,3990,0
|
|
20231124,155000,97478325,3990,3990,3990,3990,667
|
|
20231124,154900,97478325,3990,3990,3990,3990,0
|
|
20231124,154800,97478325,3990,3990,3990,3990,0
|
|
20231124,154700,97478325,3990,3990,3990,3990,0
|
|
20231124,154600,97478325,3990,3990,3990,3990,0
|
|
20231124,154500,97478325,3990,3990,3990,3990,0
|
|
20231124,154400,97478325,3990,3990,3990,3990,0
|
|
20231124,154300,97478325,3990,3990,3990,3990,0
|
|
20231124,154200,97478325,3990,3990,3990,3990,0
|
|
20231124,154100,97478325,3990,3990,3990,3990,0
|
|
20231124,154000,97478325,3990,3990,3990,3990,0
|
|
20231124,153900,97478325,3990,3990,3990,3990,0
|
|
20231124,153800,97478325,3990,3990,3990,3990,0
|
|
20231124,153700,97478325,3990,3990,3990,3990,0
|
|
20231124,153600,97478325,3990,3990,3990,3990,0
|
|
20231124,153500,97478325,3990,3990,3990,3990,0
|
|
20231124,153400,97478325,3990,3990,3990,3990,0
|
|
20231124,153300,97478325,3990,3990,3990,3990,0
|
|
20231124,153200,97478325,3990,3990,3990,3990,0
|
|
20231124,153100,97478325,3990,3990,3990,3990,0
|
|
20231124,153000,97478325,3990,3990,3990,3990,667
|
|
20231124,152900,94816995,3960,3960,3960,3960,0
|
|
20231124,152800,94816995,3960,3960,3960,3960,0
|
|
20231124,152700,94816995,3960,3960,3960,3960,0
|
|
20231124,152600,94816995,3960,3960,3960,3960,0
|
|
20231124,152500,94816995,3960,3960,3960,3960,0
|
|
20231124,152400,94816995,3960,3960,3960,3960,0
|
|
20231124,152300,94816995,3960,3960,3960,3960,0
|
|
20231124,152200,94816995,3960,3960,3960,3960,0
|
|
20231124,152100,94816995,3960,3960,3960,3960,0
|
|
20231124,152000,94816995,3960,3960,3960,3960,0
|
|
20231124,151900,94816995,3960,3960,3960,3960,0
|
|
20231124,151800,94816995,3960,3960,3960,3960,0
|
|
20231124,151700,94816995,3960,3985,3985,3960,2
|
|
20231124,151600,94809050,3990,3990,3990,3990,0
|
|
20231124,151500,94809050,3990,3990,3990,3990,0
|
|
20231124,151400,94809050,3990,3990,3990,3990,0
|
|
20231124,151300,94809050,3990,3990,3990,3990,0
|
|
20231124,151200,94809050,3990,3990,3990,3990,0
|
|
20231124,151100,94809050,3990,3990,3990,3990,0
|
|
20231124,151000,94809050,3990,3990,3990,3990,0
|
|
20231124,150900,94809050,3990,3985,3990,3985,385
|
|
20231124,150800,93272945,3960,3960,3960,3960,123
|
|
20231124,150700,92785865,3960,3960,3960,3960,127
|
|
20231124,150600,92282945,3965,3965,3965,3965,16
|
|
20231124,150500,92219505,3985,3985,3985,3985,0
|
|
20231124,150400,92219505,3985,3985,3985,3985,0
|
|
20231124,150300,92219505,3985,3985,3985,3985,0
|
|
20231124,150200,92219505,3985,3985,3985,3985,0
|
|
20231124,150100,92219505,3985,3985,3985,3985,0
|
|
20231124,150000,92219505,3985,3985,3985,3985,1
|
|
20231124,145900,92215520,3960,3960,3960,3960,0
|
|
20231124,145800,92215520,3960,3960,3960,3960,2
|
|
20231124,145700,92207600,3985,3985,3985,3985,0
|
|
20231124,145600,92207600,3985,3985,3985,3985,0
|
|
20231124,145500,92207600,3985,3985,3985,3985,0
|
|
20231124,145400,92207600,3985,3985,3985,3985,1
|
|
20231124,145300,92203615,3960,3960,3960,3960,0
|
|
20231124,145200,92203615,3960,3970,3990,3960,6
|
|
20231124,145100,92179765,3960,3990,3990,3960,6
|
|
20231124,145000,92155865,3990,3990,3990,3990,2
|
|
20231124,144900,92147885,3990,3990,3990,3990,1
|
|
20231124,144800,92143895,3960,3960,3960,3960,0
|
|
20231124,144700,92143895,3960,3960,3960,3960,1
|
|
20231124,144600,92139935,3990,3990,3990,3990,0
|
|
20231124,144500,92139935,3990,3990,3990,3990,0
|
|
20231124,144400,92139935,3990,3965,3990,3965,65
|
|
20231124,144300,91882185,3965,3955,3965,3955,550
|
|
20231124,144200,89706825,3960,3960,3960,3960,100
|
|
20231124,144100,89310825,3955,3955,3955,3955,0
|
|
20231124,144000,89310825,3955,3955,3955,3955,0
|
|
20231124,143900,89310825,3955,3955,3955,3955,0
|
|
20231124,143800,89310825,3955,3955,3955,3955,1
|
|
20231124,143700,89306870,3960,3960,3960,3960,0
|
|
20231124,143600,89306870,3960,3960,3960,3960,0
|
|
20231124,143500,89306870,3960,3960,3960,3960,0
|
|
20231124,143400,89306870,3960,3960,3960,3960,0
|
|
20231124,143300,89306870,3960,3960,3960,3960,0
|
|
20231124,143200,89306870,3960,3960,3960,3960,0
|
|
20231124,143100,89306870,3960,3960,3960,3960,0
|
|
20231124,143000,89306870,3960,3960,3960,3960,0
|
|
20231124,142900,89306870,3960,3960,3960,3960,0
|
|
20231124,142800,89306870,3960,3960,3960,3960,0
|
|
20231124,142700,89306870,3960,3960,3960,3960,10
|
|
20231124,142600,89267270,3960,3960,3960,3960,0
|
|
20231124,142500,89267270,3960,3960,3960,3960,0
|
|
20231124,142400,89267270,3960,3960,3960,3960,22
|
|
20231124,142300,89180150,3955,3955,3955,3955,22
|
|
20231124,142200,89093140,3960,3960,3960,3960,0
|
|
20231124,142100,89093140,3960,3960,3960,3960,0
|
|
20231124,142000,89093140,3960,3960,3960,3960,0
|
|
20231124,141900,89093140,3960,3960,3960,3960,9
|
|
20231124,141800,89057500,3960,3960,3960,3960,1
|
|
20231124,141700,89053540,3960,3960,3960,3960,0
|
|
20231124,141600,89053540,3960,3950,3960,3950,43
|
|
20231124,141500,88883475,3955,3955,3955,3955,1
|
|
20231124,141400,88879520,3950,3955,3955,3950,700
|
|
20231124,141300,86113935,3960,3960,3960,3960,1
|
|
20231124,141200,86109975,3960,3960,3960,3960,0
|
|
20231124,141100,86109975,3960,3960,3960,3960,0
|
|
20231124,141000,86109975,3960,3960,3960,3960,17
|
|
20231124,140900,86042655,3965,3965,3965,3965,0
|
|
20231124,140800,86042655,3965,3965,3965,3965,0
|
|
20231124,140700,86042655,3965,3965,3965,3965,0
|
|
20231124,140600,86042655,3965,3965,3965,3965,0
|
|
20231124,140500,86042655,3965,3965,3965,3965,0
|
|
20231124,140400,86042655,3965,3965,3965,3965,6
|
|
20231124,140300,86018865,3965,3965,3965,3965,0
|
|
20231124,140200,86018865,3965,3965,3965,3965,0
|
|
20231124,140100,86018865,3965,3965,3965,3965,50
|
|
20231124,140000,85820615,3965,3965,3965,3965,47
|
|
20231124,135900,85634260,3965,3965,3965,3965,0
|
|
20231124,135800,85634260,3965,3965,3965,3965,0
|
|
20231124,135700,85634260,3965,3965,3965,3965,0
|
|
20231124,135600,85634260,3965,3965,3965,3965,0
|
|
20231124,135500,85634260,3965,3965,3965,3965,209
|
|
20231124,135400,84805575,3965,3965,3965,3965,0
|
|
20231124,135300,84805575,3965,3965,3965,3965,0
|
|
20231124,135200,84805575,3965,3965,3965,3965,0
|
|
20231124,135100,84805575,3965,3965,3965,3965,0
|
|
20231124,135000,84805575,3965,3965,3965,3965,0
|
|
20231124,134900,84805575,3965,3965,3965,3965,0
|
|
20231124,134800,84805575,3965,3965,3965,3965,0
|
|
20231124,134700,84805575,3965,3965,3965,3965,0
|
|
20231124,134600,84805575,3965,3965,3965,3965,3
|
|
20231124,134500,84793680,3955,3955,3955,3955,0
|
|
20231124,134400,84793680,3955,3955,3955,3955,0
|
|
20231124,134300,84793680,3955,3955,3955,3955,0
|
|
20231124,134200,84793680,3955,3955,3955,3955,0
|
|
20231124,134100,84793680,3955,3955,3955,3955,0
|
|
20231124,134000,84793680,3955,3955,3955,3955,0
|
|
20231124,133900,84793680,3955,3955,3955,3955,0
|
|
20231124,133800,84793680,3955,3955,3955,3955,0
|
|
20231124,133700,84793680,3955,3955,3955,3955,0
|
|
20231124,133600,84793680,3955,3955,3955,3955,0
|
|
20231124,133500,84793680,3955,3955,3955,3955,0
|
|
20231124,133400,84793680,3955,3975,3975,3955,102
|
|
20231124,133300,84390250,3980,3980,3980,3980,0
|
|
20231124,133200,84390250,3980,3980,3980,3980,0
|
|
20231124,133100,84390250,3980,3980,3980,3980,0
|
|
20231124,133000,84390250,3980,3970,3980,3970,252
|
|
20231124,132900,83388675,3970,3970,3970,3970,0
|
|
20231124,132800,83388675,3970,3970,3970,3970,0
|
|
20231124,132700,83388675,3970,3970,3970,3970,0
|
|
20231124,132600,83388675,3970,3965,3970,3965,200
|
|
20231124,132500,82595325,3965,3965,3965,3965,0
|
|
20231124,132400,82595325,3965,3960,3965,3960,49
|
|
20231124,132300,82401205,3955,3955,3955,3955,0
|
|
20231124,132200,82401205,3955,3955,3955,3955,0
|
|
20231124,132100,82401205,3955,3955,3955,3955,200
|
|
20231124,132000,81610205,3955,3955,3955,3955,200
|
|
20231124,131900,80819205,3955,3960,3960,3955,180
|
|
20231124,131800,80107300,3960,3960,3960,3960,0
|
|
20231124,131700,80107300,3960,3960,3960,3960,5
|
|
20231124,131600,80087500,3960,3960,3980,3960,136
|
|
20231124,131500,79548920,3960,3960,3960,3960,0
|
|
20231124,131400,79548920,3960,3965,3965,3960,1800
|
|
20231124,131300,72420460,3965,3970,3970,3965,540
|
|
20231124,131200,70279125,3970,3975,3975,3970,1850
|
|
20231124,131100,62934375,3975,3975,3975,3975,0
|
|
20231124,131000,62934375,3975,3975,3975,3975,0
|
|
20231124,130900,62934375,3975,3975,3975,3975,0
|
|
20231124,130800,62934375,3975,3995,3995,3975,3
|
|
20231124,130700,62922410,3970,3975,3975,3970,30
|
|
20231124,130600,62803300,3975,3980,3980,3970,4481
|
|
20231124,130500,44990015,3980,3980,3980,3980,0
|
|
20231124,130400,44990015,3980,3990,3990,3980,1000
|
|
20231124,130300,41009770,3995,3995,3995,3995,0
|
|
20231124,130200,41009770,3995,3995,3995,3995,0
|
|
20231124,130100,41009770,3995,3995,3995,3995,0
|
|
20231124,130000,41009770,3995,3995,3995,3995,13
|
|
20231124,125900,40957835,3995,3995,3995,3995,0
|
|
20231124,125800,40957835,3995,3995,3995,3995,0
|
|
20231124,125700,40957835,3995,3995,3995,3995,1
|
|
20231124,125600,40953840,3995,3995,3995,3995,0
|
|
20231124,125500,40953840,3995,3995,3995,3995,0
|
|
20231124,125400,40953840,3995,3995,3995,3995,0
|
|
20231124,125300,40953840,3995,3995,3995,3995,0
|
|
20231124,125200,40953840,3995,3995,3995,3995,0
|
|
20231124,125100,40953840,3995,3995,3995,3995,0
|
|
20231124,125000,40953840,3995,3995,3995,3995,0
|
|
20231124,124900,40953840,3995,3995,3995,3995,0
|
|
20231124,124800,40953840,3995,3995,3995,3995,0
|
|
20231124,124700,40953840,3995,3995,3995,3995,0
|
|
20231124,124600,40953840,3995,3995,3995,3995,0
|
|
20231124,124500,40953840,3995,3990,3995,3990,44
|
|
20231124,124400,40778105,3990,3990,3990,3990,0
|
|
20231124,124300,40778105,3990,3990,3990,3990,0
|
|
20231124,124200,40778105,3990,3990,3990,3990,0
|
|
20231124,124100,40778105,3990,3990,3990,3990,0
|
|
20231124,124000,40778105,3990,3990,3990,3990,0
|
|
20231124,123900,40778105,3990,3990,3990,3990,0
|
|
20231124,123800,40778105,3990,3990,3990,3990,2
|
|
20231124,123700,40770125,3990,3990,3990,3990,0
|
|
20231124,123600,40770125,3990,3990,3990,3990,0
|
|
20231124,123500,40770125,3990,3990,3990,3990,0
|
|
20231124,123400,40770125,3990,3990,3990,3990,0
|
|
20231124,123300,40770125,3990,3990,3990,3990,0
|
|
20231124,123200,40770125,3990,3990,3990,3990,0
|
|
20231124,123100,40770125,3990,3990,3990,3990,0
|
|
20231124,123000,40770125,3990,3990,3990,3990,0
|
|
20231124,122900,40770125,3990,3990,3990,3990,0
|
|
20231124,122800,40770125,3990,3990,3990,3990,200
|
|
20231124,122700,39972125,3990,3990,3990,3990,0
|
|
20231124,122600,39972125,3990,3990,3990,3990,0
|
|
20231124,122500,39972125,3990,3990,3990,3990,3
|
|
20231124,122400,39960155,3990,3990,3990,3990,84
|
|
20231124,122300,39624995,3990,3990,3990,3990,0
|
|
20231124,122200,39624995,3990,3990,3990,3990,0
|
|
20231124,122100,39624995,3990,3990,3990,3990,0
|
|
20231124,122000,39624995,3990,3990,3990,3990,0
|
|
20231124,121900,39624995,3990,3990,3990,3990,0
|
|
20231124,121800,39624995,3990,3990,3990,3990,0
|
|
20231124,121700,39624995,3990,3990,3990,3990,0
|
|
20231124,121600,39624995,3990,3990,3990,3990,0
|
|
20231124,121500,39624995,3990,3990,3990,3990,0
|
|
20231124,121400,39624995,3990,3990,3990,3990,0
|
|
20231124,121300,39624995,3990,3990,3990,3990,0
|
|
20231124,121200,39624995,3990,3990,3990,3990,0
|
|
20231124,121100,39624995,3990,3990,3990,3990,0
|
|
20231124,121000,39624995,3990,3990,3990,3990,0
|
|
20231124,120900,39624995,3990,3990,3990,3990,0
|
|
20231124,120800,39624995,3990,3990,3990,3990,0
|
|
20231124,120700,39624995,3990,3990,3990,3990,0
|
|
20231124,120600,39624995,3990,3990,3990,3990,210
|
|
20231124,120500,38787095,3995,3995,3995,3995,0
|
|
20231124,120400,38787095,3995,3995,3995,3995,0
|
|
20231124,120300,38787095,3995,3995,3995,3995,0
|
|
20231124,120200,38787095,3995,3995,3995,3995,10
|
|
20231124,120100,38747145,3995,3995,3995,3995,0
|
|
20231124,120000,38747145,3995,3995,3995,3995,0
|
|
20231124,115900,38747145,3995,3995,3995,3995,8
|
|
20231124,115800,38715185,3995,3995,3995,3995,0
|
|
20231124,115700,38715185,3995,3995,3995,3995,0
|
|
20231124,115600,38715185,3995,3995,3995,3995,1
|
|
20231124,115500,38711190,3995,3995,3995,3995,0
|
|
20231124,115400,38711190,3995,3995,3995,3995,0
|
|
20231124,115300,38711190,3995,3995,3995,3995,0
|
|
20231124,115200,38711190,3995,3995,3995,3995,0
|
|
20231124,115100,38711190,3995,3995,3995,3995,0
|
|
20231124,115000,38711190,3995,3995,3995,3995,0
|
|
20231124,114900,38711190,3995,3995,3995,3995,0
|
|
20231124,114800,38711190,3995,3995,3995,3995,0
|
|
20231124,114700,38711190,3995,3995,3995,3995,0
|
|
20231124,114600,38711190,3995,3995,3995,3995,0
|
|
20231124,114500,38711190,3995,3995,3995,3995,478
|
|
20231124,114400,36801580,3995,3995,3995,3995,0
|
|
20231124,114300,36801580,3995,3995,3995,3995,0
|
|
20231124,114200,36801580,3995,3995,3995,3995,30
|
|
20231124,114100,36681730,3995,3995,3995,3995,0
|
|
20231124,114000,36681730,3995,3995,3995,3995,0
|
|
20231124,113900,36681730,3995,3995,3995,3995,1
|
|
20231124,113800,36677735,3985,3985,3985,3985,31
|
|
20231124,113700,36554200,3990,3990,3990,3990,31
|
|
20231124,113600,36430510,3990,3990,3990,3990,0
|
|
20231124,113500,36430510,3990,3990,3990,3990,0
|
|
20231124,113400,36430510,3990,3990,3990,3990,49
|
|
20231124,113300,36235000,3995,3995,3995,3995,0
|
|
20231124,113200,36235000,3995,3995,3995,3995,0
|
|
20231124,113100,36235000,3995,3995,3995,3995,0
|
|
20231124,113000,36235000,3995,3995,3995,3995,0
|
|
20231124,112900,36235000,3995,3995,3995,3995,2
|
|
20231124,112800,36227010,3990,3990,3990,3990,140
|
|
20231124,112700,35668410,3985,3985,3985,3985,0
|
|
20231124,112600,35668410,3985,3985,3985,3985,1
|
|
20231124,112500,35664425,3990,3990,3990,3990,0
|
|
20231124,112400,35664425,3990,3990,3990,3990,10
|
|
20231124,112300,35624525,3990,3990,3990,3990,0
|
|
20231124,112200,35624525,3990,3990,3990,3990,0
|
|
20231124,112100,35624525,3990,3990,3990,3990,0
|
|
20231124,112000,35624525,3990,3990,3990,3990,0
|
|
20231124,111900,35624525,3990,3990,3990,3990,0
|
|
20231124,111800,35624525,3990,3990,3990,3990,0
|
|
20231124,111700,35624525,3990,3990,3990,3990,0
|
|
20231124,111600,35624525,3990,3990,3990,3990,0
|
|
20231124,111500,35624525,3990,3990,3990,3990,350
|
|
20231124,111400,34228025,3990,3990,3990,3990,0
|
|
20231124,111300,34228025,3990,3990,3990,3990,0
|
|
20231124,111200,34228025,3990,3990,3990,3990,0
|
|
20231124,111100,34228025,3990,3990,3990,3990,36
|
|
20231124,111000,34084385,3990,3990,3990,3990,0
|
|
20231124,110900,34084385,3990,3990,3990,3990,0
|
|
20231124,110800,34084385,3990,3990,3990,3990,600
|
|
20231124,110700,31690385,3990,3990,3990,3990,0
|
|
20231124,110600,31690385,3990,3990,3990,3990,0
|
|
20231124,110500,31690385,3990,3990,3990,3990,0
|
|
20231124,110400,31690385,3990,3990,3990,3990,0
|
|
20231124,110300,31690385,3990,3990,3990,3990,0
|
|
20231124,110200,31690385,3990,3990,3990,3990,0
|
|
20231124,110100,31690385,3990,3990,3990,3990,0
|
|
20231124,110000,31690385,3990,3990,3990,3990,1
|
|
20231124,105900,31686395,3990,3990,3990,3990,0
|
|
20231124,105800,31686395,3990,4005,4005,3990,3
|
|
20231124,105700,31674395,4005,4005,4005,4005,0
|
|
20231124,105600,31674395,4005,4005,4005,4005,0
|
|
20231124,105500,31674395,4005,4005,4005,4005,0
|
|
20231124,105400,31674395,4005,4005,4005,4005,0
|
|
20231124,105300,31674395,4005,4005,4005,4005,0
|
|
20231124,105200,31674395,4005,4005,4005,4005,0
|
|
20231124,105100,31674395,4005,4005,4005,4005,0
|
|
20231124,105000,31674395,4005,4005,4005,4005,0
|
|
20231124,104900,31674395,4005,4005,4005,4005,5
|
|
20231124,104800,31654370,3990,3990,3990,3990,106
|
|
20231124,104700,31231430,3990,3990,3990,3990,6
|
|
20231124,104600,31207490,4000,4000,4000,4000,0
|
|
20231124,104500,31207490,4000,4000,4000,4000,1196
|
|
20231124,104400,26423490,4005,4005,4005,4005,1
|
|
20231124,104300,26419485,4005,4005,4005,4005,0
|
|
20231124,104200,26419485,4005,4005,4005,4005,0
|
|
20231124,104100,26419485,4005,4005,4005,4005,0
|
|
20231124,104000,26419485,4005,4005,4005,4005,0
|
|
20231124,103900,26419485,4005,4005,4005,4005,0
|
|
20231124,103800,26419485,4005,4005,4005,4005,0
|
|
20231124,103700,26419485,4005,4005,4005,4005,0
|
|
20231124,103600,26419485,4005,4005,4005,4005,0
|
|
20231124,103500,26419485,4005,4005,4005,4005,0
|
|
20231124,103400,26419485,4005,4005,4005,4005,0
|
|
20231124,103300,26419485,4005,4005,4005,4005,0
|
|
20231124,103200,26419485,4005,4005,4005,4005,53
|
|
20231124,103100,26207220,3980,3980,3980,3980,0
|
|
20231124,103000,26207220,3980,3980,3980,3980,0
|
|
20231124,102900,26207220,3980,3985,3985,3980,1260
|
|
20231124,102800,21191055,3985,3985,3985,3985,0
|
|
20231124,102700,21191055,3985,3985,3985,3985,0
|
|
20231124,102600,21191055,3985,3995,3995,3985,205
|
|
20231124,102500,20373350,4000,4000,4000,4000,0
|
|
20231124,102400,20373350,4000,4000,4000,4000,0
|
|
20231124,102300,20373350,4000,4000,4000,4000,0
|
|
20231124,102200,20373350,4000,4000,4000,4000,0
|
|
20231124,102100,20373350,4000,4000,4000,4000,0
|
|
20231124,102000,20373350,4000,4000,4000,4000,0
|
|
20231124,101900,20373350,4000,4000,4000,4000,0
|
|
20231124,101800,20373350,4000,4000,4000,4000,0
|
|
20231124,101700,20373350,4000,4000,4000,4000,0
|
|
20231124,101600,20373350,4000,4000,4000,4000,0
|
|
20231124,101500,20373350,4000,4000,4000,4000,89
|
|
20231124,101400,20017350,3990,3990,3990,3990,0
|
|
20231124,101300,20017350,3990,3990,3990,3990,0
|
|
20231124,101200,20017350,3990,3990,3990,3990,0
|
|
20231124,101100,20017350,3990,3990,3990,3990,0
|
|
20231124,101000,20017350,3990,3990,3990,3990,0
|
|
20231124,100900,20017350,3990,3990,3990,3990,100
|
|
20231124,100800,19618350,3985,3985,3985,3985,0
|
|
20231124,100700,19618350,3985,3985,3985,3985,0
|
|
20231124,100600,19618350,3985,3985,3985,3985,0
|
|
20231124,100500,19618350,3985,3985,3985,3985,0
|
|
20231124,100400,19618350,3985,3985,3985,3985,0
|
|
20231124,100300,19618350,3985,3985,3985,3985,0
|
|
20231124,100200,19618350,3985,3985,3985,3985,0
|
|
20231124,100100,19618350,3985,3985,3985,3985,0
|
|
20231124,100000,19618350,3985,3985,3985,3985,0
|
|
20231124,095900,19618350,3985,3985,3985,3985,0
|
|
20231124,095800,19618350,3985,3985,3985,3985,0
|
|
20231124,095700,19618350,3985,3985,3985,3985,0
|
|
20231124,095600,19618350,3985,3985,3985,3985,0
|
|
20231124,095500,19618350,3985,4005,4005,3985,922
|
|
20231124,095400,15934820,4000,4000,4000,4000,0
|
|
20231124,095300,15934820,4000,4000,4000,4000,0
|
|
20231124,095200,15934820,4000,4000,4000,4000,0
|
|
20231124,095100,15934820,4000,4000,4000,4000,20
|
|
20231124,095000,15854820,4000,4000,4000,4000,40
|
|
20231124,094900,15694820,4000,4000,4000,4000,1
|
|
20231124,094800,15690820,4000,4000,4000,4000,0
|
|
20231124,094700,15690820,4000,4000,4000,4000,0
|
|
20231124,094600,15690820,4000,4000,4000,4000,0
|
|
20231124,094500,15690820,4000,4000,4000,4000,0
|
|
20231124,094400,15690820,4000,4000,4000,4000,0
|
|
20231124,094300,15690820,4000,4000,4000,4000,0
|
|
20231124,094200,15690820,4000,4000,4000,4000,0
|
|
20231124,094100,15690820,4000,4000,4000,4000,0
|
|
20231124,094000,15690820,4000,4000,4000,4000,10
|
|
20231124,093900,15650820,4005,4005,4005,4005,0
|
|
20231124,093800,15650820,4005,4005,4005,4005,0
|
|
20231124,093700,15650820,4005,4005,4005,4005,0
|
|
20231124,093600,15650820,4005,3980,4005,3980,73
|
|
20231124,093500,15360230,4005,4005,4005,3980,58
|
|
20231124,093400,15128980,4005,4005,4005,4005,8
|
|
20231124,093300,15096940,4005,4000,4005,4000,51
|
|
20231124,093200,14892935,4005,4000,4005,4000,368
|
|
20231124,093100,13420895,4000,4000,4000,4000,0
|
|
20231124,093000,13420895,4000,4000,4000,4000,0
|
|
20231124,092900,13420895,4000,4000,4000,4000,1
|
|
20231124,092800,13416895,4000,4005,4005,4000,91
|
|
20231124,092700,13052860,4005,4005,4005,4005,0
|
|
20231124,092600,13052860,4005,4000,4005,4000,49
|
|
20231124,092500,12856850,4000,4000,4000,4000,47
|
|
20231124,092400,12668850,4000,4005,4010,4000,59
|
|
20231124,092300,12432815,4005,4005,4005,4005,0
|
|
20231124,092200,12432815,4005,4005,4005,4005,104
|
|
20231124,092100,12016295,4005,4005,4005,4005,6
|
|
20231124,092000,11992265,4005,4005,4005,4005,1
|
|
20231124,091900,11988260,4000,4005,4005,4000,1054
|
|
20231124,091800,7767240,3980,4005,4005,3980,896
|
|
20231124,091700,4192360,4015,4015,4015,4015,0
|
|
20231124,091600,4192360,4015,4015,4015,4015,0
|
|
20231124,091500,4192360,4015,4015,4015,4015,0
|
|
20231124,091400,4192360,4015,4015,4015,4015,2
|
|
20231124,091300,4184330,3995,3995,4020,3990,904
|
|
20231124,091200,565585,4000,3980,4000,3980,30
|
|
20231124,091100,445940,3985,3985,3985,3985,0
|
|
20231124,091000,445940,3985,3985,3985,3985,4
|
|
20231124,090900,430000,3985,3985,3985,3985,0
|
|
20231124,090800,430000,3985,3985,3985,3985,0
|
|
20231124,090700,430000,3985,3985,3985,3985,0
|
|
20231124,090600,430000,3985,3985,3985,3985,26
|
|
20231124,090500,326390,3970,3990,3990,3970,40
|
|
20231124,090400,167190,3990,3990,3990,3990,3
|
|
20231124,090300,155220,3980,3980,3980,3980,18
|
|
20231124,090200,83580,3980,3980,3980,3980,4
|
|
20231124,090100,67660,3980,3980,3980,3980,6
|
|
20231124,090000,43780,3980,3980,3980,3980,11
|