556 lines
28 KiB
CSV
556 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191300,145231230,11960,11960,11960,11960,66
|
|
20231116,191200,145231230,11960,11960,11960,11960,0
|
|
20231116,191100,145231230,11960,11960,11960,11960,0
|
|
20231116,191000,145231230,11960,11960,11960,11960,0
|
|
20231116,190900,145231230,11960,11960,11960,11960,0
|
|
20231116,190800,145231230,11960,11960,11960,11960,0
|
|
20231116,190700,145231230,11960,11960,11960,11960,0
|
|
20231116,190600,145231230,11960,11960,11960,11960,0
|
|
20231116,190500,145231230,11960,11960,11960,11960,0
|
|
20231116,190400,145231230,11960,11960,11960,11960,0
|
|
20231116,190300,145231230,11960,11960,11960,11960,0
|
|
20231116,190200,145231230,11960,11960,11960,11960,0
|
|
20231116,190100,145231230,11960,11960,11960,11960,0
|
|
20231116,190000,145231230,11960,11960,11960,11960,0
|
|
20231116,185900,145231230,11960,11960,11960,11960,0
|
|
20231116,185800,145231230,11960,11960,11960,11960,0
|
|
20231116,185700,145231230,11960,11960,11960,11960,0
|
|
20231116,185600,145231230,11960,11960,11960,11960,0
|
|
20231116,185500,145231230,11960,11960,11960,11960,0
|
|
20231116,185400,145231230,11960,11960,11960,11960,0
|
|
20231116,185300,145231230,11960,11960,11960,11960,0
|
|
20231116,185200,145231230,11960,11960,11960,11960,0
|
|
20231116,185100,145231230,11960,11960,11960,11960,0
|
|
20231116,185000,145231230,11960,11960,11960,11960,0
|
|
20231116,184900,145231230,11960,11960,11960,11960,0
|
|
20231116,184800,145231230,11960,11960,11960,11960,0
|
|
20231116,184700,145231230,11960,11960,11960,11960,0
|
|
20231116,184600,145231230,11960,11960,11960,11960,0
|
|
20231116,184500,145231230,11960,11960,11960,11960,0
|
|
20231116,184400,145231230,11960,11960,11960,11960,0
|
|
20231116,184300,145231230,11960,11960,11960,11960,66
|
|
20231116,184200,145231230,11960,11960,11960,11960,0
|
|
20231116,184100,145231230,11960,11960,11960,11960,0
|
|
20231116,184000,145231230,11960,11960,11960,11960,0
|
|
20231116,183900,145231230,11960,11960,11960,11960,0
|
|
20231116,183800,145231230,11960,11960,11960,11960,0
|
|
20231116,183700,145231230,11960,11960,11960,11960,0
|
|
20231116,183600,145231230,11960,11960,11960,11960,0
|
|
20231116,183500,145231230,11960,11960,11960,11960,0
|
|
20231116,183400,145231230,11960,11960,11960,11960,0
|
|
20231116,183300,145231230,11960,11960,11960,11960,0
|
|
20231116,183200,145231230,11960,11960,11960,11960,0
|
|
20231116,183100,145231230,11960,11960,11960,11960,0
|
|
20231116,183000,145231230,11960,11960,11960,11960,0
|
|
20231116,182900,145231230,11960,11960,11960,11960,0
|
|
20231116,182800,145231230,11960,11960,11960,11960,0
|
|
20231116,182700,145231230,11960,11960,11960,11960,0
|
|
20231116,182600,145231230,11960,11960,11960,11960,0
|
|
20231116,182500,145231230,11960,11960,11960,11960,0
|
|
20231116,182400,145231230,11960,11960,11960,11960,0
|
|
20231116,182300,145231230,11960,11960,11960,11960,0
|
|
20231116,182200,145231230,11960,11960,11960,11960,0
|
|
20231116,182100,145231230,11960,11960,11960,11960,0
|
|
20231116,182000,145231230,11960,11960,11960,11960,0
|
|
20231116,181900,145231230,11960,11960,11960,11960,0
|
|
20231116,181800,145231230,11960,11960,11960,11960,0
|
|
20231116,181700,145231230,11960,11960,11960,11960,0
|
|
20231116,181600,145231230,11960,11960,11960,11960,0
|
|
20231116,181500,145231230,11960,11960,11960,11960,0
|
|
20231116,181400,145231230,11960,11960,11960,11960,0
|
|
20231116,181300,145231230,11960,11960,11960,11960,66
|
|
20231116,181200,145231230,11960,11960,11960,11960,0
|
|
20231116,181100,145231230,11960,11960,11960,11960,0
|
|
20231116,181000,145231230,11960,11960,11960,11960,0
|
|
20231116,180900,145231230,11960,11960,11960,11960,0
|
|
20231116,180800,145231230,11960,11960,11960,11960,0
|
|
20231116,180700,145231230,11960,11960,11960,11960,0
|
|
20231116,180600,145231230,11960,11960,11960,11960,0
|
|
20231116,180500,145231230,11960,11960,11960,11960,0
|
|
20231116,180400,145231230,11960,11960,11960,11960,0
|
|
20231116,180300,145231230,11960,11960,11960,11960,0
|
|
20231116,180200,145231230,11960,11960,11960,11960,0
|
|
20231116,180100,145231230,11960,11960,11960,11960,0
|
|
20231116,180000,145231230,11960,11960,11960,11960,0
|
|
20231116,175900,145231230,11960,11960,11960,11960,0
|
|
20231116,175800,145231230,11960,11960,11960,11960,0
|
|
20231116,175700,145231230,11960,11960,11960,11960,0
|
|
20231116,175600,145231230,11960,11960,11960,11960,0
|
|
20231116,175500,145231230,11960,11960,11960,11960,0
|
|
20231116,175400,145231230,11960,11960,11960,11960,0
|
|
20231116,175300,145231230,11960,11960,11960,11960,0
|
|
20231116,175200,145231230,11960,11960,11960,11960,0
|
|
20231116,175100,145231230,11960,11960,11960,11960,0
|
|
20231116,175000,145231230,11960,11960,11960,11960,0
|
|
20231116,174900,145231230,11960,11960,11960,11960,0
|
|
20231116,174800,145231230,11960,11960,11960,11960,0
|
|
20231116,174700,145231230,11960,11960,11960,11960,0
|
|
20231116,174600,145231230,11960,11960,11960,11960,0
|
|
20231116,174500,145231230,11960,11960,11960,11960,0
|
|
20231116,174400,145231230,11960,11960,11960,11960,0
|
|
20231116,174300,145231230,11960,11960,11960,11960,66
|
|
20231116,174200,145231230,11960,11960,11960,11960,0
|
|
20231116,174100,145231230,11960,11960,11960,11960,0
|
|
20231116,174000,145231230,11960,11960,11960,11960,0
|
|
20231116,173900,145231230,11960,11960,11960,11960,0
|
|
20231116,173800,145231230,11960,11960,11960,11960,0
|
|
20231116,173700,145231230,11960,11960,11960,11960,0
|
|
20231116,173600,145231230,11960,11960,11960,11960,0
|
|
20231116,173500,145231230,11960,11960,11960,11960,0
|
|
20231116,173400,145231230,11960,11960,11960,11960,0
|
|
20231116,173300,145231230,11960,11960,11960,11960,0
|
|
20231116,173200,145231230,11960,11960,11960,11960,0
|
|
20231116,173100,145231230,11960,11960,11960,11960,0
|
|
20231116,173000,145231230,11960,11960,11960,11960,0
|
|
20231116,172900,145231230,11960,11960,11960,11960,0
|
|
20231116,172800,145231230,11960,11960,11960,11960,0
|
|
20231116,172700,145231230,11960,11960,11960,11960,0
|
|
20231116,172600,145231230,11960,11960,11960,11960,0
|
|
20231116,172500,145231230,11960,11960,11960,11960,0
|
|
20231116,172400,145231230,11960,11960,11960,11960,0
|
|
20231116,172300,145231230,11960,11960,11960,11960,0
|
|
20231116,172200,145231230,11960,11960,11960,11960,0
|
|
20231116,172100,145231230,11960,11960,11960,11960,0
|
|
20231116,172000,145231230,11960,11960,11960,11960,0
|
|
20231116,171900,145231230,11960,11960,11960,11960,0
|
|
20231116,171800,145231230,11960,11960,11960,11960,0
|
|
20231116,171700,145231230,11960,11960,11960,11960,0
|
|
20231116,171600,145231230,11960,11960,11960,11960,0
|
|
20231116,171500,145231230,11960,11960,11960,11960,0
|
|
20231116,171400,145231230,11960,11960,11960,11960,0
|
|
20231116,171300,145231230,11960,11960,11960,11960,66
|
|
20231116,171200,145231230,11960,11960,11960,11960,0
|
|
20231116,171100,145231230,11960,11960,11960,11960,0
|
|
20231116,171000,145231230,11960,11960,11960,11960,0
|
|
20231116,170900,145231230,11960,11960,11960,11960,0
|
|
20231116,170800,145231230,11960,11960,11960,11960,0
|
|
20231116,170700,145231230,11960,11960,11960,11960,0
|
|
20231116,170600,145231230,11960,11960,11960,11960,0
|
|
20231116,170500,145231230,11960,11960,11960,11960,0
|
|
20231116,170400,145231230,11960,11960,11960,11960,0
|
|
20231116,170300,145231230,11960,11960,11960,11960,0
|
|
20231116,170200,145231230,11960,11960,11960,11960,0
|
|
20231116,170100,145231230,11960,11960,11960,11960,0
|
|
20231116,170000,145231230,11960,11960,11960,11960,0
|
|
20231116,165900,145231230,11960,11960,11960,11960,0
|
|
20231116,165800,145231230,11960,11960,11960,11960,0
|
|
20231116,165700,145231230,11960,11960,11960,11960,0
|
|
20231116,165600,145231230,11960,11960,11960,11960,0
|
|
20231116,165500,145231230,11960,11960,11960,11960,0
|
|
20231116,165400,145231230,11960,11960,11960,11960,0
|
|
20231116,165300,145231230,11960,11960,11960,11960,0
|
|
20231116,165200,145231230,11960,11960,11960,11960,0
|
|
20231116,165100,145231230,11960,11960,11960,11960,0
|
|
20231116,165000,145231230,11960,11960,11960,11960,0
|
|
20231116,164900,145231230,11960,11960,11960,11960,0
|
|
20231116,164800,145231230,11960,11960,11960,11960,0
|
|
20231116,164700,145231230,11960,11960,11960,11960,0
|
|
20231116,164600,145231230,11960,11960,11960,11960,0
|
|
20231116,164500,145231230,11960,11960,11960,11960,0
|
|
20231116,164400,145231230,11960,11960,11960,11960,0
|
|
20231116,164300,145231230,11960,11960,11960,11960,66
|
|
20231116,164200,145231230,11960,11960,11960,11960,0
|
|
20231116,164100,145231230,11960,11960,11960,11960,0
|
|
20231116,164000,145231230,11960,11960,11960,11960,0
|
|
20231116,163900,145231230,11960,11960,11960,11960,0
|
|
20231116,163800,145231230,11960,11960,11960,11960,0
|
|
20231116,163700,145231230,11960,11960,11960,11960,0
|
|
20231116,163600,145231230,11960,11960,11960,11960,0
|
|
20231116,163500,145231230,11960,11960,11960,11960,0
|
|
20231116,163400,145231230,11960,11960,11960,11960,0
|
|
20231116,163300,145231230,11960,11960,11960,11960,0
|
|
20231116,163200,145231230,11960,11960,11960,11960,0
|
|
20231116,163100,145231230,11960,11960,11960,11960,0
|
|
20231116,163000,145231230,11960,11960,11960,11960,66
|
|
20231116,162900,144441870,11950,11950,11950,11950,0
|
|
20231116,162800,144441870,11950,11950,11950,11950,0
|
|
20231116,162700,144441870,11950,11950,11950,11950,0
|
|
20231116,162600,144441870,11950,11950,11950,11950,0
|
|
20231116,162500,144441870,11950,11950,11950,11950,0
|
|
20231116,162400,144441870,11950,11950,11950,11950,0
|
|
20231116,162300,144441870,11950,11950,11950,11950,0
|
|
20231116,162200,144441870,11950,11950,11950,11950,0
|
|
20231116,162100,144441870,11950,11950,11950,11950,0
|
|
20231116,162000,144441870,11950,11950,11950,11950,0
|
|
20231116,161900,144441870,11950,11950,11950,11950,0
|
|
20231116,161800,144441870,11950,11950,11950,11950,0
|
|
20231116,161700,144441870,11950,11950,11950,11950,0
|
|
20231116,161600,144441870,11950,11950,11950,11950,5
|
|
20231116,161500,144382120,11960,11960,11960,11960,0
|
|
20231116,161400,144382120,11960,11960,11960,11960,0
|
|
20231116,161300,144382120,11960,11960,11960,11960,0
|
|
20231116,161200,144382120,11960,11960,11960,11960,1
|
|
20231116,161100,144370160,11960,11960,11960,11960,0
|
|
20231116,161000,144370160,11960,11960,11960,11960,0
|
|
20231116,160900,144370160,11960,11960,11960,11960,0
|
|
20231116,160800,144370160,11960,11960,11960,11960,0
|
|
20231116,160700,144370160,11960,11960,11960,11960,0
|
|
20231116,160600,144370160,11960,11960,11960,11960,0
|
|
20231116,160500,144370160,11960,11960,11960,11960,0
|
|
20231116,160400,144370160,11960,11960,11960,11960,0
|
|
20231116,160300,144370160,11960,11960,11960,11960,0
|
|
20231116,160200,144370160,11960,11930,11960,11920,602
|
|
20231116,160100,137185240,11930,11930,11930,11930,9
|
|
20231116,160000,137077870,11950,11950,11950,11950,0
|
|
20231116,155900,137077870,11950,11950,11950,11950,0
|
|
20231116,155800,137077870,11950,11950,11950,11950,0
|
|
20231116,155700,137077870,11950,11950,11950,11950,0
|
|
20231116,155600,137077870,11950,11950,11950,11950,0
|
|
20231116,155500,137077870,11950,11950,11950,11950,0
|
|
20231116,155400,137077870,11950,11950,11950,11950,0
|
|
20231116,155300,137077870,11950,11950,11950,11950,0
|
|
20231116,155200,137077870,11950,11950,11950,11950,1
|
|
20231116,155100,137065920,11930,11930,11930,11930,0
|
|
20231116,155000,137065920,11930,11930,11930,11930,0
|
|
20231116,154900,137065920,11930,11930,11930,11930,0
|
|
20231116,154800,137065920,11930,11930,11930,11930,0
|
|
20231116,154700,137065920,11930,11930,11930,11930,0
|
|
20231116,154600,137065920,11930,11930,11930,11930,0
|
|
20231116,154500,137065920,11930,11930,11930,11930,6
|
|
20231116,154400,136994340,11930,11930,11930,11930,0
|
|
20231116,154300,136994340,11930,11930,11930,11930,0
|
|
20231116,154200,136994340,11930,11930,11930,11930,0
|
|
20231116,154100,136994340,11930,11930,11930,11930,0
|
|
20231116,154000,136994340,11930,11930,11930,11930,0
|
|
20231116,153900,136994340,11930,11930,11930,11930,0
|
|
20231116,153800,136994340,11930,11930,11930,11930,100
|
|
20231116,153700,135801340,11950,11950,11950,11950,0
|
|
20231116,153600,135801340,11950,11950,11950,11950,0
|
|
20231116,153500,135801340,11950,11950,11950,11950,0
|
|
20231116,153400,135801340,11950,11950,11950,11950,0
|
|
20231116,153300,135801340,11950,11950,11950,11950,0
|
|
20231116,153200,135801340,11950,11950,11950,11950,0
|
|
20231116,153100,135801340,11950,11950,11950,11950,0
|
|
20231116,153000,135801340,11950,11950,11950,11950,0
|
|
20231116,152900,135801340,11950,11950,11950,11950,0
|
|
20231116,152800,135801340,11950,11950,11950,11950,0
|
|
20231116,152700,135801340,11950,11950,11950,11950,0
|
|
20231116,152600,135801340,11950,11950,11950,11950,0
|
|
20231116,152500,135801340,11950,11950,11950,11950,0
|
|
20231116,152400,135801340,11950,11950,11950,11950,0
|
|
20231116,152300,135801340,11950,11950,11950,11950,0
|
|
20231116,152200,135801340,11950,11950,11950,11950,0
|
|
20231116,152100,135801340,11950,11950,11950,11950,0
|
|
20231116,152000,135801340,11950,11940,11950,11940,500
|
|
20231116,151900,129831290,11940,11940,11940,11940,0
|
|
20231116,151800,129831290,11940,11940,11940,11940,0
|
|
20231116,151700,129831290,11940,11940,11940,11940,0
|
|
20231116,151600,129831290,11940,11940,11940,11940,3
|
|
20231116,151500,129795470,11940,11940,11940,11940,2
|
|
20231116,151400,129771590,11940,11940,11940,11940,500
|
|
20231116,151300,123801590,11930,11930,11930,11930,0
|
|
20231116,151200,123801590,11930,11930,11930,11930,0
|
|
20231116,151100,123801590,11930,11930,11930,11930,0
|
|
20231116,151000,123801590,11930,11930,11930,11930,1
|
|
20231116,150900,123789660,11930,11930,11930,11930,0
|
|
20231116,150800,123789660,11930,11930,11930,11930,0
|
|
20231116,150700,123789660,11930,11930,11930,11930,0
|
|
20231116,150600,123789660,11930,11930,11930,11930,0
|
|
20231116,150500,123789660,11930,11930,11930,11930,0
|
|
20231116,150400,123789660,11930,11930,11930,11930,0
|
|
20231116,150300,123789660,11930,11930,11930,11930,12
|
|
20231116,150200,123646500,11950,11930,11950,11930,700
|
|
20231116,150100,115290220,11940,11950,11950,11940,79
|
|
20231116,150000,114346450,11950,11950,11950,11950,0
|
|
20231116,145900,114346450,11950,11950,11950,11950,0
|
|
20231116,145800,114346450,11950,11950,11950,11950,0
|
|
20231116,145700,114346450,11950,11950,11950,11950,0
|
|
20231116,145600,114346450,11950,11950,11950,11950,0
|
|
20231116,145500,114346450,11950,11950,11950,11950,0
|
|
20231116,145400,114346450,11950,11950,11950,11950,0
|
|
20231116,145300,114346450,11950,11950,11950,11950,0
|
|
20231116,145200,114346450,11950,11950,11950,11950,1
|
|
20231116,145100,114334500,11940,11940,11940,11940,500
|
|
20231116,145000,108364500,11940,11940,11940,11940,0
|
|
20231116,144900,108364500,11940,11940,11940,11940,0
|
|
20231116,144800,108364500,11940,11940,11940,11940,0
|
|
20231116,144700,108364500,11940,11940,11940,11940,0
|
|
20231116,144600,108364500,11940,11930,11940,11930,499
|
|
20231116,144500,102406450,11940,11940,11940,11940,0
|
|
20231116,144400,102406450,11940,11940,11940,11940,2
|
|
20231116,144300,102382570,11950,11950,11950,11950,0
|
|
20231116,144200,102382570,11950,11950,11950,11950,0
|
|
20231116,144100,102382570,11950,11950,11950,11950,0
|
|
20231116,144000,102382570,11950,11950,11950,11950,0
|
|
20231116,143900,102382570,11950,11950,11950,11950,0
|
|
20231116,143800,102382570,11950,11950,11950,11950,0
|
|
20231116,143700,102382570,11950,11950,11950,11950,0
|
|
20231116,143600,102382570,11950,11950,11950,11950,0
|
|
20231116,143500,102382570,11950,11950,11950,11950,500
|
|
20231116,143400,96407570,11950,11950,11950,11950,0
|
|
20231116,143300,96407570,11950,11950,11950,11950,10
|
|
20231116,143200,96288070,11950,11950,11950,11950,0
|
|
20231116,143100,96288070,11950,11950,11950,11950,0
|
|
20231116,143000,96288070,11950,11950,11950,11950,0
|
|
20231116,142900,96288070,11950,11950,11950,11950,1
|
|
20231116,142800,96276120,11940,11940,11940,11940,0
|
|
20231116,142700,96276120,11940,11940,11940,11940,0
|
|
20231116,142600,96276120,11940,11940,11940,11940,1
|
|
20231116,142500,96264180,11940,11940,11940,11940,0
|
|
20231116,142400,96264180,11940,11940,11940,11940,0
|
|
20231116,142300,96264180,11940,11940,11940,11940,2
|
|
20231116,142200,96240300,11940,11940,11940,11940,263
|
|
20231116,142100,93100080,11950,11950,11950,11950,0
|
|
20231116,142000,93100080,11950,11950,11950,11950,0
|
|
20231116,141900,93100080,11950,11950,11950,11950,0
|
|
20231116,141800,93100080,11950,11950,11950,11950,0
|
|
20231116,141700,93100080,11950,11950,11950,11950,0
|
|
20231116,141600,93100080,11950,11950,11950,11950,0
|
|
20231116,141500,93100080,11950,11950,11950,11950,0
|
|
20231116,141400,93100080,11950,11950,11950,11950,0
|
|
20231116,141300,93100080,11950,11950,11950,11950,0
|
|
20231116,141200,93100080,11950,11950,11950,11950,0
|
|
20231116,141100,93100080,11950,11950,11950,11950,0
|
|
20231116,141000,93100080,11950,11950,11950,11950,0
|
|
20231116,140900,93100080,11950,11950,11950,11950,0
|
|
20231116,140800,93100080,11950,11950,11950,11950,0
|
|
20231116,140700,93100080,11950,11950,11950,11950,50
|
|
20231116,140600,92502580,11950,11950,11950,11950,1
|
|
20231116,140500,92490630,11920,11920,11920,11920,0
|
|
20231116,140400,92490630,11920,11930,11930,11920,26
|
|
20231116,140300,92180610,11930,11930,11930,11930,0
|
|
20231116,140200,92180610,11930,11930,11930,11930,0
|
|
20231116,140100,92180610,11930,11930,11930,11930,0
|
|
20231116,140000,92180610,11930,11930,11930,11930,0
|
|
20231116,135900,92180610,11930,11930,11930,11930,0
|
|
20231116,135800,92180610,11930,11930,11930,11930,600
|
|
20231116,135700,85022610,11940,11940,11940,11940,200
|
|
20231116,135600,82634610,11950,11950,11950,11950,508
|
|
20231116,135500,76564010,11940,11940,11940,11940,0
|
|
20231116,135400,76564010,11940,11940,11940,11940,0
|
|
20231116,135300,76564010,11940,11940,11940,11940,0
|
|
20231116,135200,76564010,11940,11940,11940,11940,13
|
|
20231116,135100,76408790,11940,11940,11940,11940,130
|
|
20231116,135000,74856590,11940,11940,11940,11940,20
|
|
20231116,134900,74617790,11950,11950,11950,11950,0
|
|
20231116,134800,74617790,11950,11950,11950,11950,0
|
|
20231116,134700,74617790,11950,11950,11950,11950,0
|
|
20231116,134600,74617790,11950,11950,11950,11950,0
|
|
20231116,134500,74617790,11950,11950,11950,11950,1
|
|
20231116,134400,74605840,11950,11950,11950,11950,27
|
|
20231116,134300,74283190,11950,11950,11950,11950,0
|
|
20231116,134200,74283190,11950,11950,11950,11950,0
|
|
20231116,134100,74283190,11950,11950,11950,11950,0
|
|
20231116,134000,74283190,11950,11950,11950,11950,500
|
|
20231116,133900,68308190,11950,11950,11950,11950,0
|
|
20231116,133800,68308190,11950,11950,11950,11950,0
|
|
20231116,133700,68308190,11950,11950,11950,11950,0
|
|
20231116,133600,68308190,11950,11950,11950,11950,0
|
|
20231116,133500,68308190,11950,11950,11950,11950,0
|
|
20231116,133400,68308190,11950,11950,11950,11950,0
|
|
20231116,133300,68308190,11950,11950,11950,11950,0
|
|
20231116,133200,68308190,11950,11950,11950,11950,0
|
|
20231116,133100,68308190,11950,11950,11950,11950,0
|
|
20231116,133000,68308190,11950,11950,11950,11950,0
|
|
20231116,132900,68308190,11950,11950,11950,11950,0
|
|
20231116,132800,68308190,11950,11950,11950,11950,0
|
|
20231116,132700,68308190,11950,11950,11950,11950,0
|
|
20231116,132600,68308190,11950,11950,11950,11950,0
|
|
20231116,132500,68308190,11950,11950,11950,11950,0
|
|
20231116,132400,68308190,11950,11950,11950,11950,0
|
|
20231116,132300,68308190,11950,11940,11950,11940,500
|
|
20231116,132200,62335840,11940,11940,11940,11940,0
|
|
20231116,132100,62335840,11940,11940,11940,11940,8
|
|
20231116,132000,62240320,11930,11930,11930,11930,0
|
|
20231116,131900,62240320,11930,11930,11930,11930,0
|
|
20231116,131800,62240320,11930,11930,11930,11930,1
|
|
20231116,131700,62228390,11920,11920,11920,11920,0
|
|
20231116,131600,62228390,11920,11920,11920,11920,0
|
|
20231116,131500,62228390,11920,11920,11920,11920,0
|
|
20231116,131400,62228390,11920,11920,11920,11920,0
|
|
20231116,131300,62228390,11920,11920,11920,11920,0
|
|
20231116,131200,62228390,11920,11920,11920,11920,0
|
|
20231116,131100,62228390,11920,11920,11920,11920,1
|
|
20231116,131000,62216470,11930,11930,11930,11930,0
|
|
20231116,130900,62216470,11930,11930,11930,11930,0
|
|
20231116,130800,62216470,11930,11920,11930,11920,2
|
|
20231116,130700,62192620,11940,11940,11940,11940,0
|
|
20231116,130600,62192620,11940,11940,11940,11940,0
|
|
20231116,130500,62192620,11940,11940,11940,11940,0
|
|
20231116,130400,62192620,11940,11940,11940,11940,0
|
|
20231116,130300,62192620,11940,11940,11940,11940,0
|
|
20231116,130200,62192620,11940,11940,11940,11940,1
|
|
20231116,130100,62180680,11940,11940,11940,11940,0
|
|
20231116,130000,62180680,11940,11940,11940,11940,1
|
|
20231116,125900,62168740,11930,11930,11930,11930,129
|
|
20231116,125800,60629770,11930,11930,11930,11930,1
|
|
20231116,125700,60617840,11930,11930,11930,11930,0
|
|
20231116,125600,60617840,11930,11930,11930,11930,0
|
|
20231116,125500,60617840,11930,11930,11930,11930,1
|
|
20231116,125400,60605910,11930,11930,11930,11930,0
|
|
20231116,125300,60605910,11930,11930,11930,11930,0
|
|
20231116,125200,60605910,11930,11930,11930,11930,1
|
|
20231116,125100,60593980,11940,11940,11940,11940,0
|
|
20231116,125000,60593980,11940,11940,11940,11940,0
|
|
20231116,124900,60593980,11940,11940,11940,11940,1
|
|
20231116,124800,60582040,11930,11930,11930,11930,0
|
|
20231116,124700,60582040,11930,11930,11930,11930,1
|
|
20231116,124600,60570110,11940,11940,11940,11940,0
|
|
20231116,124500,60570110,11940,11940,11940,11940,0
|
|
20231116,124400,60570110,11940,11940,11940,11940,1
|
|
20231116,124300,60558170,11930,11930,11930,11930,1
|
|
20231116,124200,60546240,11930,11930,11930,11930,0
|
|
20231116,124100,60546240,11930,11930,11930,11930,0
|
|
20231116,124000,60546240,11930,11930,11930,11930,1
|
|
20231116,123900,60534310,11930,11930,11930,11930,0
|
|
20231116,123800,60534310,11930,11930,11930,11930,0
|
|
20231116,123700,60534310,11930,11930,11930,11930,1
|
|
20231116,123600,60522380,11940,11930,11940,11930,2
|
|
20231116,123500,60498510,11940,11930,11940,11930,2
|
|
20231116,123400,60474640,11940,11940,11940,11930,12
|
|
20231116,123300,60331370,11920,11930,11930,11920,292
|
|
20231116,123200,56849320,11930,11930,11930,11930,0
|
|
20231116,123100,56849320,11930,11930,11930,11930,0
|
|
20231116,123000,56849320,11930,11930,11930,11930,1
|
|
20231116,122900,56837390,11930,11930,11930,11930,0
|
|
20231116,122800,56837390,11930,11930,11930,11930,0
|
|
20231116,122700,56837390,11930,11930,11930,11930,1
|
|
20231116,122600,56825460,11930,11930,11930,11930,0
|
|
20231116,122500,56825460,11930,11930,11930,11930,0
|
|
20231116,122400,56825460,11930,11930,11930,11930,1
|
|
20231116,122300,56813530,11930,11930,11930,11930,0
|
|
20231116,122200,56813530,11930,11930,11930,11930,0
|
|
20231116,122100,56813530,11930,11930,11930,11930,0
|
|
20231116,122000,56813530,11930,11930,11930,11930,1
|
|
20231116,121900,56801600,11930,11930,11930,11930,0
|
|
20231116,121800,56801600,11930,11930,11930,11930,0
|
|
20231116,121700,56801600,11930,11930,11930,11930,0
|
|
20231116,121600,56801600,11930,11930,11930,11930,0
|
|
20231116,121500,56801600,11930,11930,11930,11930,0
|
|
20231116,121400,56801600,11930,11930,11930,11930,0
|
|
20231116,121300,56801600,11930,11930,11930,11930,1
|
|
20231116,121200,56789670,11930,11930,11930,11930,0
|
|
20231116,121100,56789670,11930,11930,11930,11930,0
|
|
20231116,121000,56789670,11930,11930,11930,11930,0
|
|
20231116,120900,56789670,11930,11930,11930,11930,0
|
|
20231116,120800,56789670,11930,11930,11930,11930,0
|
|
20231116,120700,56789670,11930,11930,11930,11930,0
|
|
20231116,120600,56789670,11930,11930,11930,11930,0
|
|
20231116,120500,56789670,11930,11930,11930,11930,0
|
|
20231116,120400,56789670,11930,11930,11930,11930,0
|
|
20231116,120300,56789670,11930,11930,11930,11930,0
|
|
20231116,120200,56789670,11930,11930,11930,11930,0
|
|
20231116,120100,56789670,11930,11930,11930,11930,0
|
|
20231116,120000,56789670,11930,11930,11930,11930,0
|
|
20231116,115900,56789670,11930,11930,11930,11930,0
|
|
20231116,115800,56789670,11930,11930,11930,11930,148
|
|
20231116,115700,55024030,11930,11930,11930,11930,0
|
|
20231116,115600,55024030,11930,11940,11940,11930,13
|
|
20231116,115500,54868830,11960,11960,11960,11960,0
|
|
20231116,115400,54868830,11960,11960,11960,11960,0
|
|
20231116,115300,54868830,11960,11950,11960,11950,3
|
|
20231116,115200,54832960,11920,11920,11920,11920,0
|
|
20231116,115100,54832960,11920,11920,11920,11920,0
|
|
20231116,115000,54832960,11920,11940,11940,11920,98
|
|
20231116,114900,53664680,11940,11940,11940,11940,0
|
|
20231116,114800,53664680,11940,11940,11940,11940,0
|
|
20231116,114700,53664680,11940,11940,11940,11940,0
|
|
20231116,114600,53664680,11940,11940,11940,11940,0
|
|
20231116,114500,53664680,11940,11940,11940,11940,0
|
|
20231116,114400,53664680,11940,11940,11940,11940,0
|
|
20231116,114300,53664680,11940,11940,11940,11940,0
|
|
20231116,114200,53664680,11940,11940,11940,11940,0
|
|
20231116,114100,53664680,11940,11940,11940,11940,0
|
|
20231116,114000,53664680,11940,11940,11940,11940,0
|
|
20231116,113900,53664680,11940,11940,11940,11940,0
|
|
20231116,113800,53664680,11940,11940,11940,11940,0
|
|
20231116,113700,53664680,11940,11940,11940,11940,0
|
|
20231116,113600,53664680,11940,11940,11940,11940,0
|
|
20231116,113500,53664680,11940,11950,11950,11940,337
|
|
20231116,113400,49640880,11940,11940,11940,11940,0
|
|
20231116,113300,49640880,11940,11940,11940,11940,0
|
|
20231116,113200,49640880,11940,11940,11940,11940,0
|
|
20231116,113100,49640880,11940,11940,11940,11940,0
|
|
20231116,113000,49640880,11940,11940,11940,11940,0
|
|
20231116,112900,49640880,11940,11940,11940,11940,72
|
|
20231116,112800,48781200,11950,11950,11950,11950,12
|
|
20231116,112700,48637800,11950,11950,11950,11950,0
|
|
20231116,112600,48637800,11950,11950,11950,11950,0
|
|
20231116,112500,48637800,11950,11950,11950,11950,0
|
|
20231116,112400,48637800,11950,11950,11950,11950,0
|
|
20231116,112300,48637800,11950,11950,11950,11950,0
|
|
20231116,112200,48637800,11950,11950,11950,11950,0
|
|
20231116,112100,48637800,11950,11950,11950,11950,0
|
|
20231116,112000,48637800,11950,11950,11950,11950,0
|
|
20231116,111900,48637800,11950,11950,11950,11950,0
|
|
20231116,111800,48637800,11950,11950,11950,11950,0
|
|
20231116,111700,48637800,11950,11950,11950,11950,3
|
|
20231116,111600,48601950,11970,11970,11970,11970,0
|
|
20231116,111500,48601950,11970,11970,11970,11970,0
|
|
20231116,111400,48601950,11970,11970,11970,11970,0
|
|
20231116,111300,48601950,11970,11970,11970,11970,0
|
|
20231116,111200,48601950,11970,11970,11970,11970,0
|
|
20231116,111100,48601950,11970,11970,11970,11970,0
|
|
20231116,111000,48601950,11970,11970,11970,11970,0
|
|
20231116,110900,48601950,11970,11970,11970,11970,10
|
|
20231116,110800,48482250,11970,11960,11970,11960,500
|
|
20231116,110700,42502200,11940,11940,11940,11940,0
|
|
20231116,110600,42502200,11940,11940,11940,11940,0
|
|
20231116,110500,42502200,11940,11940,11940,11940,0
|
|
20231116,110400,42502200,11940,11940,11940,11940,138
|
|
20231116,110300,40854480,11930,11930,11930,11930,0
|
|
20231116,110200,40854480,11930,11930,11930,11890,388
|
|
20231116,110100,36236070,11940,11940,11940,11940,2
|
|
20231116,110000,36212190,11950,11950,11950,11950,1
|
|
20231116,105900,36200240,11970,11970,11970,11970,3
|
|
20231116,105800,36164330,11920,11920,11920,11920,0
|
|
20231116,105700,36164330,11920,11940,11940,11920,429
|
|
20231116,105600,31049190,11950,11950,11950,11950,0
|
|
20231116,105500,31049190,11950,11950,11950,11950,0
|
|
20231116,105400,31049190,11950,11960,11960,11950,16
|
|
20231116,105300,30857980,11980,11980,11980,11980,0
|
|
20231116,105200,30857980,11980,11980,11980,11980,40
|
|
20231116,105100,30378780,11980,11980,11980,11980,0
|
|
20231116,105000,30378780,11980,11980,11980,11980,1
|
|
20231116,104900,30366800,11980,11980,11980,11980,0
|
|
20231116,104800,30366800,11980,11980,11980,11980,0
|
|
20231116,104700,30366800,11980,11980,11980,11980,0
|
|
20231116,104600,30366800,11980,11980,11980,11980,1
|
|
20231116,104500,30354820,11980,11980,11980,11980,1
|
|
20231116,104400,30342840,11980,11980,11980,11980,1
|
|
20231116,104300,30330860,11980,11980,11980,11980,0
|
|
20231116,104200,30330860,11980,11980,11980,11980,0
|
|
20231116,104100,30330860,11980,11980,11980,11980,0
|
|
20231116,104000,30330860,11980,11980,11980,11980,0
|
|
20231116,103900,30330860,11980,11980,11980,11980,0
|
|
20231116,103800,30330860,11980,11980,11980,11980,1
|
|
20231116,103700,30318880,11990,11990,11990,11990,0
|
|
20231116,103600,30318880,11990,11990,11990,11990,0
|
|
20231116,103500,30318880,11990,11990,11990,11990,0
|
|
20231116,103400,30318880,11990,11990,11990,11990,0
|
|
20231116,103300,30318880,11990,11990,11990,11990,0
|
|
20231116,103200,30318880,11990,11990,11990,11990,0
|
|
20231116,103100,30318880,11990,11990,11990,11990,0
|
|
20231116,103000,30318880,11990,11970,11990,11970,500
|
|
20231116,102900,24328900,11940,11940,11940,11940,0
|
|
20231116,102800,24328900,11940,11940,11940,11940,0
|
|
20231116,102700,24328900,11940,11940,11940,11940,3
|
|
20231116,102600,24293080,11940,11940,11940,11940,0
|
|
20231116,102500,24293080,11940,11940,11940,11940,0
|
|
20231116,102400,24293080,11940,11940,11940,11940,0
|
|
20231116,102300,24293080,11940,11940,11940,11940,0
|
|
20231116,102200,24293080,11940,11940,11940,11940,0
|
|
20231116,102100,24293080,11940,11940,11940,11940,0
|
|
20231116,102000,24293080,11940,11940,11940,11940,0
|
|
20231116,101900,24293080,11940,11940,11940,11940,0
|
|
20231116,101800,24293080,11940,11940,11940,11940,0
|
|
20231116,101700,24293080,11940,11940,11940,11940,0
|
|
20231116,101600,24293080,11940,11940,11940,11940,0
|
|
20231116,101500,24293080,11940,11940,11940,11940,0
|
|
20231116,101400,24293080,11940,11980,11980,11940,1281
|
|
20231116,101300,8990230,11990,11990,11990,11990,58
|
|
20231116,101200,8294810,12000,12000,12000,12000,0
|
|
20231116,101100,8294810,12000,12000,12000,12000,85
|
|
20231116,101000,7274810,12000,12000,12000,12000,0
|
|
20231116,100900,7274810,12000,12000,12000,12000,0
|
|
20231116,100800,7274810,12000,12000,12000,12000,0
|
|
20231116,100700,7274810,12000,12000,12000,12000,0
|
|
20231116,100600,7274810,12000,11990,12000,11990,44
|
|
20231116,100500,6747240,11980,11980,11980,11980,0
|
|
20231116,100400,6747240,11980,11980,11980,11980,0
|
|
20231116,100300,6747240,11980,11980,11980,11980,3
|
|
20231116,100200,6711300,11980,11980,11980,11980,1
|
|
20231116,100100,6699320,11990,11970,11990,11970,503
|
|
20231116,100000,668640,11940,11940,11940,11940,56
|