653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205000,90065110,4000,4000,4000,4000,65
|
|
20231116,204900,90065110,4000,4000,4000,4000,0
|
|
20231116,204800,90065110,4000,4000,4000,4000,0
|
|
20231116,204700,90065110,4000,4000,4000,4000,0
|
|
20231116,204600,90065110,4000,4000,4000,4000,0
|
|
20231116,204500,90065110,4000,4000,4000,4000,0
|
|
20231116,204400,90065110,4000,4000,4000,4000,0
|
|
20231116,204300,90065110,4000,4000,4000,4000,0
|
|
20231116,204200,90065110,4000,4000,4000,4000,0
|
|
20231116,204100,90065110,4000,4000,4000,4000,0
|
|
20231116,204000,90065110,4000,4000,4000,4000,0
|
|
20231116,203900,90065110,4000,4000,4000,4000,0
|
|
20231116,203800,90065110,4000,4000,4000,4000,0
|
|
20231116,203700,90065110,4000,4000,4000,4000,0
|
|
20231116,203600,90065110,4000,4000,4000,4000,0
|
|
20231116,203500,90065110,4000,4000,4000,4000,0
|
|
20231116,203400,90065110,4000,4000,4000,4000,0
|
|
20231116,203300,90065110,4000,4000,4000,4000,0
|
|
20231116,203200,90065110,4000,4000,4000,4000,0
|
|
20231116,203100,90065110,4000,4000,4000,4000,0
|
|
20231116,203000,90065110,4000,4000,4000,4000,0
|
|
20231116,202900,90065110,4000,4000,4000,4000,0
|
|
20231116,202800,90065110,4000,4000,4000,4000,0
|
|
20231116,202700,90065110,4000,4000,4000,4000,0
|
|
20231116,202600,90065110,4000,4000,4000,4000,0
|
|
20231116,202500,90065110,4000,4000,4000,4000,0
|
|
20231116,202400,90065110,4000,4000,4000,4000,0
|
|
20231116,202300,90065110,4000,4000,4000,4000,0
|
|
20231116,202200,90065110,4000,4000,4000,4000,0
|
|
20231116,202100,90065110,4000,4000,4000,4000,0
|
|
20231116,202000,90065110,4000,4000,4000,4000,65
|
|
20231116,201900,90065110,4000,4000,4000,4000,0
|
|
20231116,201800,90065110,4000,4000,4000,4000,0
|
|
20231116,201700,90065110,4000,4000,4000,4000,0
|
|
20231116,201600,90065110,4000,4000,4000,4000,0
|
|
20231116,201500,90065110,4000,4000,4000,4000,0
|
|
20231116,201400,90065110,4000,4000,4000,4000,0
|
|
20231116,201300,90065110,4000,4000,4000,4000,0
|
|
20231116,201200,90065110,4000,4000,4000,4000,0
|
|
20231116,201100,90065110,4000,4000,4000,4000,0
|
|
20231116,201000,90065110,4000,4000,4000,4000,0
|
|
20231116,200900,90065110,4000,4000,4000,4000,0
|
|
20231116,200800,90065110,4000,4000,4000,4000,0
|
|
20231116,200700,90065110,4000,4000,4000,4000,0
|
|
20231116,200600,90065110,4000,4000,4000,4000,0
|
|
20231116,200500,90065110,4000,4000,4000,4000,0
|
|
20231116,200400,90065110,4000,4000,4000,4000,0
|
|
20231116,200300,90065110,4000,4000,4000,4000,0
|
|
20231116,200200,90065110,4000,4000,4000,4000,0
|
|
20231116,200100,90065110,4000,4000,4000,4000,0
|
|
20231116,200000,90065110,4000,4000,4000,4000,0
|
|
20231116,195900,90065110,4000,4000,4000,4000,0
|
|
20231116,195800,90065110,4000,4000,4000,4000,0
|
|
20231116,195700,90065110,4000,4000,4000,4000,0
|
|
20231116,195600,90065110,4000,4000,4000,4000,0
|
|
20231116,195500,90065110,4000,4000,4000,4000,0
|
|
20231116,195400,90065110,4000,4000,4000,4000,0
|
|
20231116,195300,90065110,4000,4000,4000,4000,0
|
|
20231116,195200,90065110,4000,4000,4000,4000,0
|
|
20231116,195100,90065110,4000,4000,4000,4000,0
|
|
20231116,195000,90065110,4000,4000,4000,4000,65
|
|
20231116,194900,90065110,4000,4000,4000,4000,0
|
|
20231116,194800,90065110,4000,4000,4000,4000,0
|
|
20231116,194700,90065110,4000,4000,4000,4000,0
|
|
20231116,194600,90065110,4000,4000,4000,4000,0
|
|
20231116,194500,90065110,4000,4000,4000,4000,0
|
|
20231116,194400,90065110,4000,4000,4000,4000,0
|
|
20231116,194300,90065110,4000,4000,4000,4000,0
|
|
20231116,194200,90065110,4000,4000,4000,4000,0
|
|
20231116,194100,90065110,4000,4000,4000,4000,0
|
|
20231116,194000,90065110,4000,4000,4000,4000,0
|
|
20231116,193900,90065110,4000,4000,4000,4000,0
|
|
20231116,193800,90065110,4000,4000,4000,4000,0
|
|
20231116,193700,90065110,4000,4000,4000,4000,0
|
|
20231116,193600,90065110,4000,4000,4000,4000,0
|
|
20231116,193500,90065110,4000,4000,4000,4000,0
|
|
20231116,193400,90065110,4000,4000,4000,4000,0
|
|
20231116,193300,90065110,4000,4000,4000,4000,0
|
|
20231116,193200,90065110,4000,4000,4000,4000,0
|
|
20231116,193100,90065110,4000,4000,4000,4000,0
|
|
20231116,193000,90065110,4000,4000,4000,4000,0
|
|
20231116,192900,90065110,4000,4000,4000,4000,0
|
|
20231116,192800,90065110,4000,4000,4000,4000,0
|
|
20231116,192700,90065110,4000,4000,4000,4000,0
|
|
20231116,192600,90065110,4000,4000,4000,4000,0
|
|
20231116,192500,90065110,4000,4000,4000,4000,0
|
|
20231116,192400,90065110,4000,4000,4000,4000,0
|
|
20231116,192300,90065110,4000,4000,4000,4000,0
|
|
20231116,192200,90065110,4000,4000,4000,4000,0
|
|
20231116,192100,90065110,4000,4000,4000,4000,0
|
|
20231116,192000,90065110,4000,4000,4000,4000,65
|
|
20231116,191900,90065110,4000,4000,4000,4000,0
|
|
20231116,191800,90065110,4000,4000,4000,4000,0
|
|
20231116,191700,90065110,4000,4000,4000,4000,0
|
|
20231116,191600,90065110,4000,4000,4000,4000,0
|
|
20231116,191500,90065110,4000,4000,4000,4000,0
|
|
20231116,191400,90065110,4000,4000,4000,4000,0
|
|
20231116,191300,90065110,4000,4000,4000,4000,0
|
|
20231116,191200,90065110,4000,4000,4000,4000,0
|
|
20231116,191100,90065110,4000,4000,4000,4000,0
|
|
20231116,191000,90065110,4000,4000,4000,4000,0
|
|
20231116,190900,90065110,4000,4000,4000,4000,0
|
|
20231116,190800,90065110,4000,4000,4000,4000,0
|
|
20231116,190700,90065110,4000,4000,4000,4000,0
|
|
20231116,190600,90065110,4000,4000,4000,4000,0
|
|
20231116,190500,90065110,4000,4000,4000,4000,0
|
|
20231116,190400,90065110,4000,4000,4000,4000,0
|
|
20231116,190300,90065110,4000,4000,4000,4000,0
|
|
20231116,190200,90065110,4000,4000,4000,4000,0
|
|
20231116,190100,90065110,4000,4000,4000,4000,0
|
|
20231116,190000,90065110,4000,4000,4000,4000,0
|
|
20231116,185900,90065110,4000,4000,4000,4000,0
|
|
20231116,185800,90065110,4000,4000,4000,4000,0
|
|
20231116,185700,90065110,4000,4000,4000,4000,0
|
|
20231116,185600,90065110,4000,4000,4000,4000,0
|
|
20231116,185500,90065110,4000,4000,4000,4000,0
|
|
20231116,185400,90065110,4000,4000,4000,4000,0
|
|
20231116,185300,90065110,4000,4000,4000,4000,0
|
|
20231116,185200,90065110,4000,4000,4000,4000,0
|
|
20231116,185100,90065110,4000,4000,4000,4000,0
|
|
20231116,185000,90065110,4000,4000,4000,4000,65
|
|
20231116,184900,90065110,4000,4000,4000,4000,0
|
|
20231116,184800,90065110,4000,4000,4000,4000,0
|
|
20231116,184700,90065110,4000,4000,4000,4000,0
|
|
20231116,184600,90065110,4000,4000,4000,4000,0
|
|
20231116,184500,90065110,4000,4000,4000,4000,0
|
|
20231116,184400,90065110,4000,4000,4000,4000,0
|
|
20231116,184300,90065110,4000,4000,4000,4000,0
|
|
20231116,184200,90065110,4000,4000,4000,4000,0
|
|
20231116,184100,90065110,4000,4000,4000,4000,0
|
|
20231116,184000,90065110,4000,4000,4000,4000,0
|
|
20231116,183900,90065110,4000,4000,4000,4000,0
|
|
20231116,183800,90065110,4000,4000,4000,4000,0
|
|
20231116,183700,90065110,4000,4000,4000,4000,0
|
|
20231116,183600,90065110,4000,4000,4000,4000,0
|
|
20231116,183500,90065110,4000,4000,4000,4000,0
|
|
20231116,183400,90065110,4000,4000,4000,4000,0
|
|
20231116,183300,90065110,4000,4000,4000,4000,0
|
|
20231116,183200,90065110,4000,4000,4000,4000,0
|
|
20231116,183100,90065110,4000,4000,4000,4000,0
|
|
20231116,183000,90065110,4000,4000,4000,4000,0
|
|
20231116,182900,90065110,4000,4000,4000,4000,0
|
|
20231116,182800,90065110,4000,4000,4000,4000,0
|
|
20231116,182700,90065110,4000,4000,4000,4000,0
|
|
20231116,182600,90065110,4000,4000,4000,4000,0
|
|
20231116,182500,90065110,4000,4000,4000,4000,0
|
|
20231116,182400,90065110,4000,4000,4000,4000,0
|
|
20231116,182300,90065110,4000,4000,4000,4000,0
|
|
20231116,182200,90065110,4000,4000,4000,4000,0
|
|
20231116,182100,90065110,4000,4000,4000,4000,0
|
|
20231116,182000,90065110,4000,4000,4000,4000,65
|
|
20231116,181900,90065110,4000,4000,4000,4000,0
|
|
20231116,181800,90065110,4000,4000,4000,4000,0
|
|
20231116,181700,90065110,4000,4000,4000,4000,0
|
|
20231116,181600,90065110,4000,4000,4000,4000,0
|
|
20231116,181500,90065110,4000,4000,4000,4000,0
|
|
20231116,181400,90065110,4000,4000,4000,4000,0
|
|
20231116,181300,90065110,4000,4000,4000,4000,0
|
|
20231116,181200,90065110,4000,4000,4000,4000,0
|
|
20231116,181100,90065110,4000,4000,4000,4000,0
|
|
20231116,181000,90065110,4000,4000,4000,4000,0
|
|
20231116,180900,90065110,4000,4000,4000,4000,0
|
|
20231116,180800,90065110,4000,4000,4000,4000,0
|
|
20231116,180700,90065110,4000,4000,4000,4000,0
|
|
20231116,180600,90065110,4000,4000,4000,4000,0
|
|
20231116,180500,90065110,4000,4000,4000,4000,0
|
|
20231116,180400,90065110,4000,4000,4000,4000,0
|
|
20231116,180300,90065110,4000,4000,4000,4000,0
|
|
20231116,180200,90065110,4000,4000,4000,4000,0
|
|
20231116,180100,90065110,4000,4000,4000,4000,0
|
|
20231116,180000,90065110,4000,4000,4000,4000,0
|
|
20231116,175900,90065110,4000,4000,4000,4000,0
|
|
20231116,175800,90065110,4000,4000,4000,4000,0
|
|
20231116,175700,90065110,4000,4000,4000,4000,0
|
|
20231116,175600,90065110,4000,4000,4000,4000,0
|
|
20231116,175500,90065110,4000,4000,4000,4000,0
|
|
20231116,175400,90065110,4000,4000,4000,4000,0
|
|
20231116,175300,90065110,4000,4000,4000,4000,0
|
|
20231116,175200,90065110,4000,4000,4000,4000,0
|
|
20231116,175100,90065110,4000,4000,4000,4000,0
|
|
20231116,175000,90065110,4000,4000,4000,4000,65
|
|
20231116,174900,90065110,4000,4000,4000,4000,0
|
|
20231116,174800,90065110,4000,4000,4000,4000,0
|
|
20231116,174700,90065110,4000,4000,4000,4000,0
|
|
20231116,174600,90065110,4000,4000,4000,4000,0
|
|
20231116,174500,90065110,4000,4000,4000,4000,0
|
|
20231116,174400,90065110,4000,4000,4000,4000,0
|
|
20231116,174300,90065110,4000,4000,4000,4000,0
|
|
20231116,174200,90065110,4000,4000,4000,4000,0
|
|
20231116,174100,90065110,4000,4000,4000,4000,0
|
|
20231116,174000,90065110,4000,4000,4000,4000,0
|
|
20231116,173900,90065110,4000,4000,4000,4000,0
|
|
20231116,173800,90065110,4000,4000,4000,4000,0
|
|
20231116,173700,90065110,4000,4000,4000,4000,0
|
|
20231116,173600,90065110,4000,4000,4000,4000,0
|
|
20231116,173500,90065110,4000,4000,4000,4000,0
|
|
20231116,173400,90065110,4000,4000,4000,4000,0
|
|
20231116,173300,90065110,4000,4000,4000,4000,0
|
|
20231116,173200,90065110,4000,4000,4000,4000,0
|
|
20231116,173100,90065110,4000,4000,4000,4000,0
|
|
20231116,173000,90065110,4000,4000,4000,4000,0
|
|
20231116,172900,90065110,4000,4000,4000,4000,0
|
|
20231116,172800,90065110,4000,4000,4000,4000,0
|
|
20231116,172700,90065110,4000,4000,4000,4000,0
|
|
20231116,172600,90065110,4000,4000,4000,4000,0
|
|
20231116,172500,90065110,4000,4000,4000,4000,0
|
|
20231116,172400,90065110,4000,4000,4000,4000,0
|
|
20231116,172300,90065110,4000,4000,4000,4000,0
|
|
20231116,172200,90065110,4000,4000,4000,4000,0
|
|
20231116,172100,90065110,4000,4000,4000,4000,0
|
|
20231116,172000,90065110,4000,4000,4000,4000,65
|
|
20231116,171900,90065110,4000,4000,4000,4000,0
|
|
20231116,171800,90065110,4000,4000,4000,4000,0
|
|
20231116,171700,90065110,4000,4000,4000,4000,0
|
|
20231116,171600,90065110,4000,4000,4000,4000,0
|
|
20231116,171500,90065110,4000,4000,4000,4000,0
|
|
20231116,171400,90065110,4000,4000,4000,4000,0
|
|
20231116,171300,90065110,4000,4000,4000,4000,0
|
|
20231116,171200,90065110,4000,4000,4000,4000,0
|
|
20231116,171100,90065110,4000,4000,4000,4000,0
|
|
20231116,171000,90065110,4000,4000,4000,4000,0
|
|
20231116,170900,90065110,4000,4000,4000,4000,0
|
|
20231116,170800,90065110,4000,4000,4000,4000,0
|
|
20231116,170700,90065110,4000,4000,4000,4000,0
|
|
20231116,170600,90065110,4000,4000,4000,4000,0
|
|
20231116,170500,90065110,4000,4000,4000,4000,0
|
|
20231116,170400,90065110,4000,4000,4000,4000,0
|
|
20231116,170300,90065110,4000,4000,4000,4000,0
|
|
20231116,170200,90065110,4000,4000,4000,4000,0
|
|
20231116,170100,90065110,4000,4000,4000,4000,0
|
|
20231116,170000,90065110,4000,4000,4000,4000,0
|
|
20231116,165900,90065110,4000,4000,4000,4000,0
|
|
20231116,165800,90065110,4000,4000,4000,4000,0
|
|
20231116,165700,90065110,4000,4000,4000,4000,0
|
|
20231116,165600,90065110,4000,4000,4000,4000,0
|
|
20231116,165500,90065110,4000,4000,4000,4000,0
|
|
20231116,165400,90065110,4000,4000,4000,4000,0
|
|
20231116,165300,90065110,4000,4000,4000,4000,0
|
|
20231116,165200,90065110,4000,4000,4000,4000,0
|
|
20231116,165100,90065110,4000,4000,4000,4000,0
|
|
20231116,165000,90065110,4000,4000,4000,4000,65
|
|
20231116,164900,90065110,4000,4000,4000,4000,0
|
|
20231116,164800,90065110,4000,4000,4000,4000,0
|
|
20231116,164700,90065110,4000,4000,4000,4000,0
|
|
20231116,164600,90065110,4000,4000,4000,4000,0
|
|
20231116,164500,90065110,4000,4000,4000,4000,0
|
|
20231116,164400,90065110,4000,4000,4000,4000,0
|
|
20231116,164300,90065110,4000,4000,4000,4000,0
|
|
20231116,164200,90065110,4000,4000,4000,4000,0
|
|
20231116,164100,90065110,4000,4000,4000,4000,0
|
|
20231116,164000,90065110,4000,4000,4000,4000,0
|
|
20231116,163900,90065110,4000,4000,4000,4000,0
|
|
20231116,163800,90065110,4000,4000,4000,4000,0
|
|
20231116,163700,90065110,4000,4000,4000,4000,0
|
|
20231116,163600,90065110,4000,4000,4000,4000,0
|
|
20231116,163500,90065110,4000,4000,4000,4000,0
|
|
20231116,163400,90065110,4000,4000,4000,4000,0
|
|
20231116,163300,90065110,4000,4000,4000,4000,0
|
|
20231116,163200,90065110,4000,4000,4000,4000,0
|
|
20231116,163100,90065110,4000,4000,4000,4000,0
|
|
20231116,163000,90065110,4000,4000,4000,4000,65
|
|
20231116,162900,89805110,3990,3990,3990,3990,0
|
|
20231116,162800,89805110,3990,3990,3990,3990,0
|
|
20231116,162700,89805110,3990,3990,3990,3990,0
|
|
20231116,162600,89805110,3990,3990,3990,3990,0
|
|
20231116,162500,89805110,3990,3990,3990,3990,0
|
|
20231116,162400,89805110,3990,3990,3990,3990,0
|
|
20231116,162300,89805110,3990,3990,3990,3990,0
|
|
20231116,162200,89805110,3990,3990,3990,3990,0
|
|
20231116,162100,89805110,3990,3990,3990,3990,0
|
|
20231116,162000,89805110,3990,3990,3990,3990,0
|
|
20231116,161900,89805110,3990,3990,3990,3990,141
|
|
20231116,161800,89242520,4000,4000,4000,4000,0
|
|
20231116,161700,89242520,4000,4000,4000,4000,0
|
|
20231116,161600,89242520,4000,4000,4000,4000,0
|
|
20231116,161500,89242520,4000,4000,4000,4000,0
|
|
20231116,161400,89242520,4000,4000,4000,4000,0
|
|
20231116,161300,89242520,4000,4000,4000,4000,0
|
|
20231116,161200,89242520,4000,4000,4000,4000,0
|
|
20231116,161100,89242520,4000,4000,4000,4000,0
|
|
20231116,161000,89242520,4000,4000,4000,4000,0
|
|
20231116,160900,89242520,4000,4000,4000,4000,0
|
|
20231116,160800,89242520,4000,4000,4000,4000,0
|
|
20231116,160700,89242520,4000,4000,4000,4000,0
|
|
20231116,160600,89242520,4000,4000,4000,4000,0
|
|
20231116,160500,89242520,4000,4000,4000,4000,0
|
|
20231116,160400,89242520,4000,4000,4000,4000,482
|
|
20231116,160300,87314520,4000,4000,4000,4000,10
|
|
20231116,160200,87274520,4005,4005,4005,4005,0
|
|
20231116,160100,87274520,4005,4005,4005,4005,0
|
|
20231116,160000,87274520,4005,4005,4005,4005,1
|
|
20231116,155900,87270515,4000,4000,4000,4000,2
|
|
20231116,155800,87262515,4005,4005,4005,4005,0
|
|
20231116,155700,87262515,4005,4005,4005,4005,0
|
|
20231116,155600,87262515,4005,4005,4005,4005,0
|
|
20231116,155500,87262515,4005,4005,4005,4005,0
|
|
20231116,155400,87262515,4005,4005,4005,4005,0
|
|
20231116,155300,87262515,4005,4005,4005,4005,0
|
|
20231116,155200,87262515,4005,4005,4005,4005,0
|
|
20231116,155100,87262515,4005,4005,4005,4005,32
|
|
20231116,155000,87134355,4005,4005,4005,4005,3
|
|
20231116,154900,87122340,4000,4000,4000,4000,0
|
|
20231116,154800,87122340,4000,4005,4005,4000,3
|
|
20231116,154700,87110335,4000,4000,4000,4000,2
|
|
20231116,154600,87102335,4005,4005,4005,4005,394
|
|
20231116,154500,85524365,4000,4000,4000,4000,0
|
|
20231116,154400,85524365,4000,4000,4000,4000,0
|
|
20231116,154300,85524365,4000,4000,4000,4000,0
|
|
20231116,154200,85524365,4000,4000,4000,4000,0
|
|
20231116,154100,85524365,4000,4000,4000,4000,0
|
|
20231116,154000,85524365,4000,4000,4000,4000,2
|
|
20231116,153900,85516365,4005,4005,4005,4005,0
|
|
20231116,153800,85516365,4005,4005,4005,4005,0
|
|
20231116,153700,85516365,4005,4005,4005,4005,0
|
|
20231116,153600,85516365,4005,4005,4005,4005,0
|
|
20231116,153500,85516365,4005,4005,4005,4005,0
|
|
20231116,153400,85516365,4005,4005,4005,4005,0
|
|
20231116,153300,85516365,4005,4005,4005,4005,0
|
|
20231116,153200,85516365,4005,4005,4005,4005,0
|
|
20231116,153100,85516365,4005,4005,4005,4005,0
|
|
20231116,153000,85516365,4005,4005,4005,4005,0
|
|
20231116,152900,85516365,4005,4005,4005,4005,0
|
|
20231116,152800,85516365,4005,4005,4005,4005,0
|
|
20231116,152700,85516365,4005,4005,4005,4005,0
|
|
20231116,152600,85516365,4005,4005,4005,4005,0
|
|
20231116,152500,85516365,4005,4005,4005,4005,0
|
|
20231116,152400,85516365,4005,4005,4005,4005,1
|
|
20231116,152300,85512360,4000,4000,4000,4000,0
|
|
20231116,152200,85512360,4000,4000,4000,4000,0
|
|
20231116,152100,85512360,4000,4000,4000,4000,0
|
|
20231116,152000,85512360,4000,4000,4000,4000,0
|
|
20231116,151900,85512360,4000,4000,4000,4000,13
|
|
20231116,151800,85460360,4000,4000,4000,4000,46
|
|
20231116,151700,85276360,4005,4005,4005,4005,0
|
|
20231116,151600,85276360,4005,4005,4005,4005,1
|
|
20231116,151500,85272355,3990,3990,3990,3990,0
|
|
20231116,151400,85272355,3990,3990,3990,3990,1
|
|
20231116,151300,85268365,4005,4005,4005,4005,6
|
|
20231116,151200,85244335,4005,3990,4005,3990,21
|
|
20231116,151100,85160530,4005,4005,4005,4005,0
|
|
20231116,151000,85160530,4005,4005,4005,4005,0
|
|
20231116,150900,85160530,4005,4005,4005,4005,0
|
|
20231116,150800,85160530,4005,4005,4005,4005,0
|
|
20231116,150700,85160530,4005,4005,4005,4005,0
|
|
20231116,150600,85160530,4005,4005,4005,4005,0
|
|
20231116,150500,85160530,4005,4005,4005,4005,0
|
|
20231116,150400,85160530,4005,4005,4005,4005,1
|
|
20231116,150300,85156525,3985,3985,3985,3985,0
|
|
20231116,150200,85156525,3985,3985,3985,3985,0
|
|
20231116,150100,85156525,3985,3985,3985,3985,0
|
|
20231116,150000,85156525,3985,3985,3985,3985,50
|
|
20231116,145900,84957275,3985,3985,3985,3985,0
|
|
20231116,145800,84957275,3985,3995,3995,3985,20
|
|
20231116,145700,84877415,3995,3995,3995,3995,0
|
|
20231116,145600,84877415,3995,3995,3995,3995,100
|
|
20231116,145500,84477915,4005,4005,4005,4005,0
|
|
20231116,145400,84477915,4005,4005,4005,4005,30
|
|
20231116,145300,84357765,4005,4005,4005,4005,8
|
|
20231116,145200,84325725,4005,4005,4005,4005,40
|
|
20231116,145100,84165525,4005,4010,4010,4005,65
|
|
20231116,145000,83904975,4010,4010,4010,4010,0
|
|
20231116,144900,83904975,4010,4010,4010,4010,0
|
|
20231116,144800,83904975,4010,4010,4010,4010,0
|
|
20231116,144700,83904975,4010,4010,4010,4010,0
|
|
20231116,144600,83904975,4010,4010,4010,4010,0
|
|
20231116,144500,83904975,4010,4010,4010,4010,0
|
|
20231116,144400,83904975,4010,4010,4010,4010,0
|
|
20231116,144300,83904975,4010,4010,4010,4010,0
|
|
20231116,144200,83904975,4010,4010,4010,4010,0
|
|
20231116,144100,83904975,4010,4010,4010,4010,0
|
|
20231116,144000,83904975,4010,4010,4010,4010,0
|
|
20231116,143900,83904975,4010,4010,4010,4010,0
|
|
20231116,143800,83904975,4010,4010,4010,4010,0
|
|
20231116,143700,83904975,4010,4010,4010,4010,0
|
|
20231116,143600,83904975,4010,4005,4010,4005,45
|
|
20231116,143500,83724575,3990,3990,3990,3990,0
|
|
20231116,143400,83724575,3990,3990,3990,3990,8
|
|
20231116,143300,83692655,4010,4010,4010,4010,0
|
|
20231116,143200,83692655,4010,4010,4010,4010,0
|
|
20231116,143100,83692655,4010,4010,4010,4010,0
|
|
20231116,143000,83692655,4010,4010,4010,4010,0
|
|
20231116,142900,83692655,4010,4010,4010,4010,0
|
|
20231116,142800,83692655,4010,4010,4010,4010,20
|
|
20231116,142700,83612455,4010,4010,4010,4010,0
|
|
20231116,142600,83612455,4010,4010,4010,4010,0
|
|
20231116,142500,83612455,4010,4010,4010,4010,0
|
|
20231116,142400,83612455,4010,4010,4010,4010,0
|
|
20231116,142300,83612455,4010,4010,4010,4010,0
|
|
20231116,142200,83612455,4010,4010,4010,4010,0
|
|
20231116,142100,83612455,4010,4010,4010,4010,45
|
|
20231116,142000,83432005,4010,4010,4010,4010,0
|
|
20231116,141900,83432005,4010,4010,4010,4010,0
|
|
20231116,141800,83432005,4010,4010,4010,4010,1
|
|
20231116,141700,83427995,3990,3990,3990,3990,0
|
|
20231116,141600,83427995,3990,3990,3990,3990,0
|
|
20231116,141500,83427995,3990,3990,3990,3990,0
|
|
20231116,141400,83427995,3990,3990,3990,3990,0
|
|
20231116,141300,83427995,3990,3990,3990,3990,0
|
|
20231116,141200,83427995,3990,3990,3990,3990,0
|
|
20231116,141100,83427995,3990,3990,3990,3990,0
|
|
20231116,141000,83427995,3990,3990,3990,3990,16
|
|
20231116,140900,83364155,4010,4010,4010,4010,500
|
|
20231116,140800,81359155,4010,4010,4010,4010,0
|
|
20231116,140700,81359155,4010,4010,4010,4010,0
|
|
20231116,140600,81359155,4010,4005,4010,4005,45
|
|
20231116,140500,81178755,4010,4010,4010,4010,0
|
|
20231116,140400,81178755,4010,4010,4010,4010,0
|
|
20231116,140300,81178755,4010,4010,4010,4010,0
|
|
20231116,140200,81178755,4010,4010,4010,4010,0
|
|
20231116,140100,81178755,4010,4010,4010,4010,0
|
|
20231116,140000,81178755,4010,4010,4010,4010,0
|
|
20231116,135900,81178755,4010,4010,4010,4010,0
|
|
20231116,135800,81178755,4010,4010,4010,4010,20
|
|
20231116,135700,81098555,3995,3995,3995,3995,0
|
|
20231116,135600,81098555,3995,3995,3995,3995,0
|
|
20231116,135500,81098555,3995,3995,3995,3995,0
|
|
20231116,135400,81098555,3995,3995,3995,3995,570
|
|
20231116,135300,78821405,4010,4010,4010,4010,0
|
|
20231116,135200,78821405,4010,4010,4010,4010,0
|
|
20231116,135100,78821405,4010,4010,4010,4010,45
|
|
20231116,135000,78640955,4005,4005,4005,4005,0
|
|
20231116,134900,78640955,4005,4005,4005,4005,10
|
|
20231116,134800,78600905,4005,4005,4005,4005,1
|
|
20231116,134700,78596900,4015,4015,4015,4015,0
|
|
20231116,134600,78596900,4015,4015,4015,4015,0
|
|
20231116,134500,78596900,4015,4005,4015,4005,112
|
|
20231116,134400,78147830,4005,4005,4005,4005,1
|
|
20231116,134300,78143825,4010,4010,4010,4010,0
|
|
20231116,134200,78143825,4010,4010,4010,4010,20
|
|
20231116,134100,78063625,4010,4005,4010,4005,23
|
|
20231116,134000,77971410,4000,4000,4000,4000,0
|
|
20231116,133900,77971410,4000,4000,4000,4000,25
|
|
20231116,133800,77871410,4015,4015,4015,4015,0
|
|
20231116,133700,77871410,4015,4015,4015,4015,0
|
|
20231116,133600,77871410,4015,4015,4015,4015,45
|
|
20231116,133500,77690735,4010,4010,4010,4010,14
|
|
20231116,133400,77634595,4010,4010,4010,4010,0
|
|
20231116,133300,77634595,4010,4010,4010,4010,0
|
|
20231116,133200,77634595,4010,4010,4010,4010,0
|
|
20231116,133100,77634595,4010,4010,4010,4010,0
|
|
20231116,133000,77634595,4010,4010,4010,4010,0
|
|
20231116,132900,77634595,4010,4010,4010,4010,20
|
|
20231116,132800,77554395,4000,4000,4000,4000,0
|
|
20231116,132700,77554395,4000,4000,4000,4000,0
|
|
20231116,132600,77554395,4000,4000,4000,4000,0
|
|
20231116,132500,77554395,4000,4000,4000,4000,0
|
|
20231116,132400,77554395,4000,4010,4010,4000,10
|
|
20231116,132300,77514385,4010,4010,4010,4010,0
|
|
20231116,132200,77514385,4010,4010,4010,4010,0
|
|
20231116,132100,77514385,4010,4015,4015,4010,50
|
|
20231116,132000,77313660,4015,4015,4015,4015,0
|
|
20231116,131900,77313660,4015,4015,4015,4015,0
|
|
20231116,131800,77313660,4015,4015,4015,4015,0
|
|
20231116,131700,77313660,4015,4015,4015,4015,0
|
|
20231116,131600,77313660,4015,4015,4015,4015,0
|
|
20231116,131500,77313660,4015,4015,4015,4015,0
|
|
20231116,131400,77313660,4015,4015,4015,4015,0
|
|
20231116,131300,77313660,4015,4015,4015,4015,0
|
|
20231116,131200,77313660,4015,4015,4015,4015,0
|
|
20231116,131100,77313660,4015,4015,4015,4015,0
|
|
20231116,131000,77313660,4015,4025,4025,4015,24
|
|
20231116,130900,77217170,4025,4025,4025,4025,359
|
|
20231116,130800,75772195,4025,4025,4025,4025,0
|
|
20231116,130700,75772195,4025,4025,4025,4025,0
|
|
20231116,130600,75772195,4025,4020,4025,4020,175
|
|
20231116,130500,75068470,4020,4020,4020,4020,0
|
|
20231116,130400,75068470,4020,4020,4020,4020,76
|
|
20231116,130300,74762950,4000,4005,4005,4000,239
|
|
20231116,130200,73806320,4005,4005,4005,4005,26
|
|
20231116,130100,73702190,4005,4005,4005,4005,0
|
|
20231116,130000,73702190,4005,4005,4005,4005,0
|
|
20231116,125900,73702190,4005,4005,4005,4005,0
|
|
20231116,125800,73702190,4005,4005,4005,4005,0
|
|
20231116,125700,73702190,4005,4015,4015,4005,500
|
|
20231116,125600,71698150,4020,4020,4020,4020,0
|
|
20231116,125500,71698150,4020,4020,4020,4020,0
|
|
20231116,125400,71698150,4020,4020,4020,4020,0
|
|
20231116,125300,71698150,4020,4020,4020,4020,0
|
|
20231116,125200,71698150,4020,4020,4020,4020,0
|
|
20231116,125100,71698150,4020,4020,4020,4020,45
|
|
20231116,125000,71517250,4020,4020,4020,4020,0
|
|
20231116,124900,71517250,4020,4020,4020,4020,0
|
|
20231116,124800,71517250,4020,4020,4020,4020,0
|
|
20231116,124700,71517250,4020,4015,4020,4010,21
|
|
20231116,124600,71433000,4020,4020,4020,4020,10
|
|
20231116,124500,71392800,4025,4025,4025,4025,0
|
|
20231116,124400,71392800,4025,4025,4025,4025,0
|
|
20231116,124300,71392800,4025,4025,4025,4025,0
|
|
20231116,124200,71392800,4025,4025,4025,4025,0
|
|
20231116,124100,71392800,4025,4025,4025,4025,0
|
|
20231116,124000,71392800,4025,4025,4025,4025,0
|
|
20231116,123900,71392800,4025,4025,4025,4025,0
|
|
20231116,123800,71392800,4025,4025,4025,4025,0
|
|
20231116,123700,71392800,4025,4025,4025,4025,100
|
|
20231116,123600,70990300,4025,4020,4025,4020,45
|
|
20231116,123500,70809350,4020,4020,4020,4020,0
|
|
20231116,123400,70809350,4020,4020,4020,4020,0
|
|
20231116,123300,70809350,4020,4020,4020,4020,5
|
|
20231116,123200,70789250,4020,4025,4025,4020,8
|
|
20231116,123100,70757085,4020,4025,4025,4020,2
|
|
20231116,123000,70749040,4020,4020,4020,4020,0
|
|
20231116,122900,70749040,4020,4020,4020,4020,39
|
|
20231116,122800,70592260,4020,4020,4020,4020,5
|
|
20231116,122700,70572160,4025,4025,4025,4025,0
|
|
20231116,122600,70572160,4025,4025,4025,4025,0
|
|
20231116,122500,70572160,4025,4025,4025,4025,0
|
|
20231116,122400,70572160,4025,4025,4025,4025,24
|
|
20231116,122300,70475560,4025,4025,4025,4025,0
|
|
20231116,122200,70475560,4025,4025,4025,4025,0
|
|
20231116,122100,70475560,4025,4025,4025,4025,45
|
|
20231116,122000,70294435,4025,4025,4025,4025,0
|
|
20231116,121900,70294435,4025,4025,4025,4025,0
|
|
20231116,121800,70294435,4025,4025,4025,4025,0
|
|
20231116,121700,70294435,4025,4025,4025,4025,0
|
|
20231116,121600,70294435,4025,4025,4025,4025,0
|
|
20231116,121500,70294435,4025,4025,4025,4025,0
|
|
20231116,121400,70294435,4025,4025,4025,4025,0
|
|
20231116,121300,70294435,4025,4025,4025,4025,0
|
|
20231116,121200,70294435,4025,4025,4025,4025,0
|
|
20231116,121100,70294435,4025,4025,4025,4025,0
|
|
20231116,121000,70294435,4025,4025,4025,4025,10
|
|
20231116,120900,70254185,4030,4030,4030,4030,0
|
|
20231116,120800,70254185,4030,4020,4030,4020,122
|
|
20231116,120700,69762615,4005,4020,4020,4005,14
|
|
20231116,120600,69706495,4025,4030,4030,4025,47
|
|
20231116,120500,69517090,4030,4030,4030,4030,1
|
|
20231116,120400,69513060,4030,4030,4030,4030,0
|
|
20231116,120300,69513060,4030,4030,4030,4030,42
|
|
20231116,120200,69343800,4030,4030,4030,4030,3
|
|
20231116,120100,69331710,4030,4030,4030,4030,0
|
|
20231116,120000,69331710,4030,4030,4030,4030,0
|
|
20231116,115900,69331710,4030,4030,4030,4030,0
|
|
20231116,115800,69331710,4030,4030,4030,4030,0
|
|
20231116,115700,69331710,4030,4030,4030,4030,0
|
|
20231116,115600,69331710,4030,4030,4030,4030,0
|
|
20231116,115500,69331710,4030,4030,4030,4030,0
|
|
20231116,115400,69331710,4030,4030,4030,4030,0
|
|
20231116,115300,69331710,4030,4030,4030,4030,0
|
|
20231116,115200,69331710,4030,4030,4030,4030,0
|
|
20231116,115100,69331710,4030,4030,4030,4030,50
|
|
20231116,115000,69130210,4005,4005,4005,4005,40
|
|
20231116,114900,68970010,4030,4025,4030,4025,570
|
|
20231116,114800,66675410,4025,4025,4025,4025,0
|
|
20231116,114700,66675410,4025,4025,4025,4025,0
|
|
20231116,114600,66675410,4025,4030,4030,4025,2
|
|
20231116,114500,66667355,4005,4005,4005,4005,0
|
|
20231116,114400,66667355,4005,4005,4005,4005,0
|
|
20231116,114300,66667355,4005,4005,4005,4005,93
|
|
20231116,114200,66294890,4005,4005,4005,4005,27
|
|
20231116,114100,66186755,4005,4015,4015,4005,150
|
|
20231116,114000,65584945,4015,4015,4015,4015,0
|
|
20231116,113900,65584945,4015,4015,4015,4015,0
|
|
20231116,113800,65584945,4015,4015,4015,4015,0
|
|
20231116,113700,65584945,4015,4015,4015,4015,56
|
|
20231116,113600,65360105,4045,4040,4045,4040,46
|
|
20231116,113500,65174180,4015,4015,4015,4015,0
|
|
20231116,113400,65174180,4015,4015,4015,4015,0
|
|
20231116,113300,65174180,4015,4015,4015,4015,10
|
|
20231116,113200,65134030,4045,4045,4045,4045,2
|
|
20231116,113100,65125940,4015,4045,4045,4015,73
|
|
20231116,113000,64831645,4015,4015,4015,4015,0
|
|
20231116,112900,64831645,4015,4025,4025,4015,408
|
|
20231116,112800,63193495,4055,4055,4055,4055,0
|
|
20231116,112700,63193495,4055,4055,4055,4055,0
|
|
20231116,112600,63193495,4055,4055,4055,4055,0
|
|
20231116,112500,63193495,4055,4055,4055,4055,1
|
|
20231116,112400,63189440,4060,4060,4060,4005,438
|
|
20231116,112300,61416665,4060,4060,4060,4060,479
|
|
20231116,112200,59471925,4060,4030,4060,4030,303
|
|
20231116,112100,58250305,4030,4015,4030,4015,128
|
|
20231116,112000,57734525,4010,4005,4010,4005,66
|
|
20231116,111900,57470185,4005,4005,4005,4005,150
|
|
20231116,111800,56869435,4000,4000,4000,4000,3
|
|
20231116,111700,56857435,4000,4000,4000,4000,103
|
|
20231116,111600,56445435,3985,3985,3985,3985,0
|
|
20231116,111500,56445435,3985,3985,3985,3985,0
|
|
20231116,111400,56445435,3985,3985,3985,3985,1
|
|
20231116,111300,56441450,3985,3985,3985,3985,0
|
|
20231116,111200,56441450,3985,3985,3985,3985,26
|
|
20231116,111100,56337840,3985,3980,3985,3980,201
|
|
20231116,111000,55537855,3980,3980,3980,3980,0
|
|
20231116,110900,55537855,3980,3980,3980,3980,2
|
|
20231116,110800,55529895,3970,3970,3970,3970,1
|
|
20231116,110700,55525925,3980,3980,3980,3980,0
|
|
20231116,110600,55525925,3980,3980,3980,3980,46
|
|
20231116,110500,55342845,3995,3995,3995,3995,0
|
|
20231116,110400,55342845,3995,3990,3995,3990,3
|
|
20231116,110300,55330865,3975,3975,3975,3975,255
|
|
20231116,110200,54317240,4000,3980,4005,3980,288
|
|
20231116,110100,53169435,3970,3965,4060,3955,3587
|
|
20231116,110000,38798840,3960,3960,3960,3960,1
|
|
20231116,105900,38794880,3965,3965,3965,3965,0
|
|
20231116,105800,38794880,3965,3965,3965,3965,1
|
|
20231116,105700,38790915,3965,3970,3970,3965,575
|
|
20231116,105600,36508170,4000,3995,4000,3975,1049
|
|
20231116,105500,32332855,4000,3970,4000,3970,50
|
|
20231116,105400,32133600,3970,3965,3970,3965,4
|
|
20231116,105300,32117735,3960,3960,3960,3960,0
|
|
20231116,105200,32117735,3960,3960,3960,3960,39
|
|
20231116,105100,31963295,3960,3960,3960,3955,47
|
|
20231116,105000,31777180,3960,3960,3960,3960,300
|
|
20231116,104900,30589180,3960,3950,3960,3950,504
|
|
20231116,104800,28594115,3930,3935,3935,3930,114
|
|
20231116,104700,28146025,3955,3955,3955,3955,1
|
|
20231116,104600,28142070,3955,3955,3955,3955,0
|
|
20231116,104500,28142070,3955,3955,3955,3955,0
|
|
20231116,104400,28142070,3955,3955,3955,3955,1
|
|
20231116,104300,28138115,3960,3960,3960,3960,0
|
|
20231116,104200,28138115,3960,3960,3960,3960,1
|
|
20231116,104100,28134155,3960,3960,3960,3960,0
|
|
20231116,104000,28134155,3960,3960,3960,3960,0
|
|
20231116,103900,28134155,3960,3960,3960,3960,0
|
|
20231116,103800,28134155,3960,3960,3960,3960,0
|
|
20231116,103700,28134155,3960,3960,3960,3960,0
|
|
20231116,103600,28134155,3960,3935,3960,3935,46
|
|
20231116,103500,27952550,3940,3935,3940,3935,113
|
|
20231116,103400,27507890,3935,3935,3935,3935,1
|
|
20231116,103300,27503955,3935,3935,3935,3935,2
|
|
20231116,103200,27496085,3910,3935,3935,3910,406
|
|
20231116,103100,25898725,3935,3935,3935,3935,0
|
|
20231116,103000,25898725,3935,3930,3935,3930,529
|
|
20231116,102900,23817510,3930,3930,3930,3930,38
|
|
20231116,102800,23668170,3930,3930,3930,3930,429
|
|
20231116,102700,21982200,3910,3910,3910,3910,0
|
|
20231116,102600,21982200,3910,3910,3910,3910,107
|
|
20231116,102500,21563830,3905,3905,3905,3905,0
|
|
20231116,102400,21563830,3905,3905,3905,3905,0
|
|
20231116,102300,21563830,3905,3905,3905,3905,1
|
|
20231116,102200,21559925,3920,3920,3920,3920,0
|
|
20231116,102100,21559925,3920,3920,3920,3920,57
|
|
20231116,102000,21336485,3925,3925,3925,3925,0
|
|
20231116,101900,21336485,3925,3925,3925,3925,0
|
|
20231116,101800,21336485,3925,3925,3925,3925,97
|
|
20231116,101700,20955760,3925,3925,3925,3925,50
|
|
20231116,101600,20759510,3925,3925,3925,3925,0
|
|
20231116,101500,20759510,3925,3925,3925,3925,1
|
|
20231116,101400,20755585,3905,3905,3905,3905,0
|
|
20231116,101300,20755585,3905,3905,3905,3905,0
|
|
20231116,101200,20755585,3905,3905,3905,3905,0
|
|
20231116,101100,20755585,3905,3910,3910,3905,2300
|
|
20231116,101000,11771585,3910,3910,3910,3910,0
|
|
20231116,100900,11771585,3910,3910,3910,3910,47
|
|
20231116,100800,11587815,3910,3930,3930,3910,556
|
|
20231116,100700,9413775,3960,3960,3960,3960,0
|
|
20231116,100600,9413775,3960,3920,3960,3920,208
|
|
20231116,100500,8596525,3920,3905,3920,3905,587
|
|
20231116,100400,6303930,3910,3910,3910,3905,564
|
|
20231116,100300,4101480,3910,3895,3910,3895,529
|
|
20231116,100200,2040970,3895,3895,3895,3895,2
|
|
20231116,100100,2033180,3895,3895,3895,3895,2
|
|
20231116,100000,2025390,3890,3880,3890,3880,522
|