585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184200,166573535,3955,3955,3955,3955,2568
|
|
20231115,184100,166573535,3955,3955,3955,3955,0
|
|
20231115,184000,166573535,3955,3955,3955,3955,0
|
|
20231115,183900,166573535,3955,3955,3955,3955,0
|
|
20231115,183800,166573535,3955,3955,3955,3955,0
|
|
20231115,183700,166573535,3955,3955,3955,3955,0
|
|
20231115,183600,166573535,3955,3955,3955,3955,0
|
|
20231115,183500,166573535,3955,3955,3955,3955,0
|
|
20231115,183400,166573535,3955,3955,3955,3955,0
|
|
20231115,183300,166573535,3955,3955,3955,3955,0
|
|
20231115,183200,166573535,3955,3955,3955,3955,0
|
|
20231115,183100,166573535,3955,3955,3955,3955,0
|
|
20231115,183000,166573535,3955,3955,3955,3955,0
|
|
20231115,182900,166573535,3955,3955,3955,3955,0
|
|
20231115,182800,166573535,3955,3955,3955,3955,0
|
|
20231115,182700,166573535,3955,3955,3955,3955,0
|
|
20231115,182600,166573535,3955,3955,3955,3955,0
|
|
20231115,182500,166573535,3955,3955,3955,3955,0
|
|
20231115,182400,166573535,3955,3955,3955,3955,0
|
|
20231115,182300,166573535,3955,3955,3955,3955,0
|
|
20231115,182200,166573535,3955,3955,3955,3955,0
|
|
20231115,182100,166573535,3955,3955,3955,3955,0
|
|
20231115,182000,166573535,3955,3955,3955,3955,0
|
|
20231115,181900,166573535,3955,3955,3955,3955,0
|
|
20231115,181800,166573535,3955,3955,3955,3955,0
|
|
20231115,181700,166573535,3955,3955,3955,3955,0
|
|
20231115,181600,166573535,3955,3955,3955,3955,0
|
|
20231115,181500,166573535,3955,3955,3955,3955,0
|
|
20231115,181400,166573535,3955,3955,3955,3955,0
|
|
20231115,181300,166573535,3955,3955,3955,3955,0
|
|
20231115,181200,166573535,3955,3955,3955,3955,2568
|
|
20231115,181100,166573535,3955,3955,3955,3955,0
|
|
20231115,181000,166573535,3955,3955,3955,3955,0
|
|
20231115,180900,166573535,3955,3955,3955,3955,0
|
|
20231115,180800,166573535,3955,3955,3955,3955,0
|
|
20231115,180700,166573535,3955,3955,3955,3955,0
|
|
20231115,180600,166573535,3955,3955,3955,3955,0
|
|
20231115,180500,166573535,3955,3955,3955,3955,0
|
|
20231115,180400,166573535,3955,3955,3955,3955,0
|
|
20231115,180300,166573535,3955,3955,3955,3955,0
|
|
20231115,180200,166573535,3955,3955,3955,3955,0
|
|
20231115,180100,166573535,3955,3955,3955,3955,0
|
|
20231115,180000,166573535,3955,3955,3955,3955,0
|
|
20231115,175900,166573535,3955,3955,3955,3955,0
|
|
20231115,175800,166573535,3955,3955,3955,3955,0
|
|
20231115,175700,166573535,3955,3955,3955,3955,0
|
|
20231115,175600,166573535,3955,3955,3955,3955,0
|
|
20231115,175500,166573535,3955,3955,3955,3955,0
|
|
20231115,175400,166573535,3955,3955,3955,3955,0
|
|
20231115,175300,166573535,3955,3955,3955,3955,0
|
|
20231115,175200,166573535,3955,3955,3955,3955,0
|
|
20231115,175100,166573535,3955,3955,3955,3955,0
|
|
20231115,175000,166573535,3955,3955,3955,3955,0
|
|
20231115,174900,166573535,3955,3955,3955,3955,0
|
|
20231115,174800,166573535,3955,3955,3955,3955,0
|
|
20231115,174700,166573535,3955,3955,3955,3955,0
|
|
20231115,174600,166573535,3955,3955,3955,3955,0
|
|
20231115,174500,166573535,3955,3955,3955,3955,0
|
|
20231115,174400,166573535,3955,3955,3955,3955,0
|
|
20231115,174300,166573535,3955,3955,3955,3955,0
|
|
20231115,174200,166573535,3955,3955,3955,3955,2568
|
|
20231115,174100,166573535,3955,3955,3955,3955,0
|
|
20231115,174000,166573535,3955,3955,3955,3955,0
|
|
20231115,173900,166573535,3955,3955,3955,3955,0
|
|
20231115,173800,166573535,3955,3955,3955,3955,0
|
|
20231115,173700,166573535,3955,3955,3955,3955,0
|
|
20231115,173600,166573535,3955,3955,3955,3955,0
|
|
20231115,173500,166573535,3955,3955,3955,3955,0
|
|
20231115,173400,166573535,3955,3955,3955,3955,0
|
|
20231115,173300,166573535,3955,3955,3955,3955,0
|
|
20231115,173200,166573535,3955,3955,3955,3955,0
|
|
20231115,173100,166573535,3955,3955,3955,3955,0
|
|
20231115,173000,166573535,3955,3955,3955,3955,0
|
|
20231115,172900,166573535,3955,3955,3955,3955,0
|
|
20231115,172800,166573535,3955,3955,3955,3955,0
|
|
20231115,172700,166573535,3955,3955,3955,3955,0
|
|
20231115,172600,166573535,3955,3955,3955,3955,0
|
|
20231115,172500,166573535,3955,3955,3955,3955,0
|
|
20231115,172400,166573535,3955,3955,3955,3955,0
|
|
20231115,172300,166573535,3955,3955,3955,3955,0
|
|
20231115,172200,166573535,3955,3955,3955,3955,0
|
|
20231115,172100,166573535,3955,3955,3955,3955,0
|
|
20231115,172000,166573535,3955,3955,3955,3955,0
|
|
20231115,171900,166573535,3955,3955,3955,3955,0
|
|
20231115,171800,166573535,3955,3955,3955,3955,0
|
|
20231115,171700,166573535,3955,3955,3955,3955,0
|
|
20231115,171600,166573535,3955,3955,3955,3955,0
|
|
20231115,171500,166573535,3955,3955,3955,3955,0
|
|
20231115,171400,166573535,3955,3955,3955,3955,0
|
|
20231115,171300,166573535,3955,3955,3955,3955,0
|
|
20231115,171200,166573535,3955,3955,3955,3955,2568
|
|
20231115,171100,166573535,3955,3955,3955,3955,0
|
|
20231115,171000,166573535,3955,3955,3955,3955,0
|
|
20231115,170900,166573535,3955,3955,3955,3955,0
|
|
20231115,170800,166573535,3955,3955,3955,3955,0
|
|
20231115,170700,166573535,3955,3955,3955,3955,0
|
|
20231115,170600,166573535,3955,3955,3955,3955,0
|
|
20231115,170500,166573535,3955,3955,3955,3955,0
|
|
20231115,170400,166573535,3955,3955,3955,3955,0
|
|
20231115,170300,166573535,3955,3955,3955,3955,0
|
|
20231115,170200,166573535,3955,3955,3955,3955,0
|
|
20231115,170100,166573535,3955,3955,3955,3955,0
|
|
20231115,170000,166573535,3955,3955,3955,3955,0
|
|
20231115,165900,166573535,3955,3955,3955,3955,0
|
|
20231115,165800,166573535,3955,3955,3955,3955,0
|
|
20231115,165700,166573535,3955,3955,3955,3955,0
|
|
20231115,165600,166573535,3955,3955,3955,3955,0
|
|
20231115,165500,166573535,3955,3955,3955,3955,0
|
|
20231115,165400,166573535,3955,3955,3955,3955,0
|
|
20231115,165300,166573535,3955,3955,3955,3955,0
|
|
20231115,165200,166573535,3955,3955,3955,3955,0
|
|
20231115,165100,166573535,3955,3955,3955,3955,0
|
|
20231115,165000,166573535,3955,3955,3955,3955,0
|
|
20231115,164900,166573535,3955,3955,3955,3955,0
|
|
20231115,164800,166573535,3955,3955,3955,3955,0
|
|
20231115,164700,166573535,3955,3955,3955,3955,0
|
|
20231115,164600,166573535,3955,3955,3955,3955,0
|
|
20231115,164500,166573535,3955,3955,3955,3955,0
|
|
20231115,164400,166573535,3955,3955,3955,3955,0
|
|
20231115,164300,166573535,3955,3955,3955,3955,0
|
|
20231115,164200,166573535,3955,3955,3955,3955,2568
|
|
20231115,164100,166573535,3955,3955,3955,3955,0
|
|
20231115,164000,166573535,3955,3955,3955,3955,0
|
|
20231115,163900,166573535,3955,3955,3955,3955,0
|
|
20231115,163800,166573535,3955,3955,3955,3955,0
|
|
20231115,163700,166573535,3955,3955,3955,3955,0
|
|
20231115,163600,166573535,3955,3955,3955,3955,0
|
|
20231115,163500,166573535,3955,3955,3955,3955,0
|
|
20231115,163400,166573535,3955,3955,3955,3955,0
|
|
20231115,163300,166573535,3955,3955,3955,3955,0
|
|
20231115,163200,166573535,3955,3955,3955,3955,0
|
|
20231115,163100,166573535,3955,3955,3955,3955,0
|
|
20231115,163000,166573535,3955,3955,3955,3955,0
|
|
20231115,162900,166573535,3955,3955,3955,3955,0
|
|
20231115,162800,166573535,3955,3955,3955,3955,0
|
|
20231115,162700,166573535,3955,3955,3955,3955,0
|
|
20231115,162600,166573535,3955,3955,3955,3955,0
|
|
20231115,162500,166573535,3955,3955,3955,3955,0
|
|
20231115,162400,166573535,3955,3955,3955,3955,0
|
|
20231115,162300,166573535,3955,3955,3955,3955,0
|
|
20231115,162200,166573535,3955,3955,3955,3955,0
|
|
20231115,162100,166573535,3955,3955,3955,3955,0
|
|
20231115,162000,166573535,3955,3955,3955,3955,0
|
|
20231115,161900,166573535,3955,3955,3955,3955,0
|
|
20231115,161800,166573535,3955,3955,3955,3955,0
|
|
20231115,161700,166573535,3955,3955,3955,3955,0
|
|
20231115,161600,166573535,3955,3955,3955,3955,0
|
|
20231115,161500,166573535,3955,3955,3955,3955,0
|
|
20231115,161400,166573535,3955,3955,3955,3955,0
|
|
20231115,161300,166573535,3955,3955,3955,3955,0
|
|
20231115,161200,166573535,3955,3955,3955,3955,2568
|
|
20231115,161100,166573535,3955,3955,3955,3955,0
|
|
20231115,161000,166573535,3955,3955,3955,3955,0
|
|
20231115,160900,166573535,3955,3955,3955,3955,0
|
|
20231115,160800,166573535,3955,3955,3955,3955,0
|
|
20231115,160700,166573535,3955,3955,3955,3955,0
|
|
20231115,160600,166573535,3955,3955,3955,3955,0
|
|
20231115,160500,166573535,3955,3955,3955,3955,0
|
|
20231115,160400,166573535,3955,3955,3955,3955,0
|
|
20231115,160300,166573535,3955,3955,3955,3955,0
|
|
20231115,160200,166573535,3955,3955,3955,3955,0
|
|
20231115,160100,166573535,3955,3955,3955,3955,0
|
|
20231115,160000,166573535,3955,3955,3955,3955,0
|
|
20231115,155900,166573535,3955,3955,3955,3955,0
|
|
20231115,155800,166573535,3955,3955,3955,3955,0
|
|
20231115,155700,166573535,3955,3955,3955,3955,0
|
|
20231115,155600,166573535,3955,3955,3955,3955,0
|
|
20231115,155500,166573535,3955,3955,3955,3955,0
|
|
20231115,155400,166573535,3955,3955,3955,3955,0
|
|
20231115,155300,166573535,3955,3955,3955,3955,0
|
|
20231115,155200,166573535,3955,3955,3955,3955,0
|
|
20231115,155100,166573535,3955,3955,3955,3955,0
|
|
20231115,155000,166573535,3955,3955,3955,3955,0
|
|
20231115,154900,166573535,3955,3955,3955,3955,0
|
|
20231115,154800,166573535,3955,3955,3955,3955,0
|
|
20231115,154700,166573535,3955,3955,3955,3955,0
|
|
20231115,154600,166573535,3955,3955,3955,3955,0
|
|
20231115,154500,166573535,3955,3955,3955,3955,0
|
|
20231115,154400,166573535,3955,3955,3955,3955,0
|
|
20231115,154300,166573535,3955,3955,3955,3955,0
|
|
20231115,154200,166573535,3955,3955,3955,3955,2568
|
|
20231115,154100,166573535,3955,3955,3955,3955,0
|
|
20231115,154000,166573535,3955,3955,3955,3955,0
|
|
20231115,153900,166573535,3955,3955,3955,3955,0
|
|
20231115,153800,166573535,3955,3955,3955,3955,0
|
|
20231115,153700,166573535,3955,3955,3955,3955,0
|
|
20231115,153600,166573535,3955,3955,3955,3955,0
|
|
20231115,153500,166573535,3955,3955,3955,3955,0
|
|
20231115,153400,166573535,3955,3955,3955,3955,0
|
|
20231115,153300,166573535,3955,3955,3955,3955,0
|
|
20231115,153200,166573535,3955,3955,3955,3955,0
|
|
20231115,153100,166573535,3955,3955,3955,3955,0
|
|
20231115,153000,166573535,3955,3955,3955,3955,2568
|
|
20231115,152900,156417095,3970,3970,3970,3970,0
|
|
20231115,152800,156417095,3970,3970,3970,3970,0
|
|
20231115,152700,156417095,3970,3970,3970,3970,0
|
|
20231115,152600,156417095,3970,3970,3970,3970,0
|
|
20231115,152500,156417095,3970,3970,3970,3970,0
|
|
20231115,152400,156417095,3970,3970,3970,3970,0
|
|
20231115,152300,156417095,3970,3970,3970,3970,0
|
|
20231115,152200,156417095,3970,3970,3970,3970,0
|
|
20231115,152100,156417095,3970,3970,3970,3970,0
|
|
20231115,152000,156417095,3970,3970,3970,3970,0
|
|
20231115,151900,156417095,3970,3970,3970,3970,0
|
|
20231115,151800,156417095,3970,3970,3970,3960,7
|
|
20231115,151700,156389315,3960,3960,3960,3960,14
|
|
20231115,151600,156333875,3965,3965,3970,3960,22
|
|
20231115,151500,156246735,3970,3975,3975,3970,135
|
|
20231115,151400,155710725,3975,3975,3975,3975,288
|
|
20231115,151300,154565925,3980,3980,3980,3980,0
|
|
20231115,151200,154565925,3980,3975,3980,3975,3
|
|
20231115,151100,154553995,3975,3975,3975,3975,500
|
|
20231115,151000,152566495,3975,3965,3975,3965,120
|
|
20231115,150900,152090295,3965,3965,3965,3965,20
|
|
20231115,150800,152010995,3975,3970,3975,3970,6469
|
|
20231115,150700,126296770,3970,3975,3975,3970,19
|
|
20231115,150600,126221335,3970,3970,3970,3970,0
|
|
20231115,150500,126221335,3970,3965,3970,3965,71
|
|
20231115,150400,125939795,3965,3965,3965,3965,3
|
|
20231115,150300,125927900,3975,3975,3975,3975,0
|
|
20231115,150200,125927900,3975,3975,3975,3975,6
|
|
20231115,150100,125904050,3975,3975,3975,3975,0
|
|
20231115,150000,125904050,3975,3970,3975,3970,2000
|
|
20231115,145900,117957135,3955,3955,3955,3955,0
|
|
20231115,145800,117957135,3955,3955,3955,3955,5
|
|
20231115,145700,117937360,3955,3955,3955,3955,0
|
|
20231115,145600,117937360,3955,3955,3955,3955,1
|
|
20231115,145500,117933405,3955,3955,3955,3955,0
|
|
20231115,145400,117933405,3955,3955,3955,3955,0
|
|
20231115,145300,117933405,3955,3955,3955,3955,43
|
|
20231115,145200,117763340,3970,3970,3970,3970,0
|
|
20231115,145100,117763340,3970,3970,3970,3970,483
|
|
20231115,145000,115845830,3970,3970,3970,3970,0
|
|
20231115,144900,115845830,3970,3970,3970,3970,1
|
|
20231115,144800,115841860,3965,3965,3965,3965,2
|
|
20231115,144700,115833930,3970,3970,3970,3970,0
|
|
20231115,144600,115833930,3970,3970,3970,3970,1
|
|
20231115,144500,115829960,3965,3960,3965,3960,729
|
|
20231115,144400,112939855,3955,3955,3955,3955,2
|
|
20231115,144300,112931945,3960,3960,3960,3960,5
|
|
20231115,144200,112912145,3960,3960,3960,3960,0
|
|
20231115,144100,112912145,3960,3960,3960,3960,0
|
|
20231115,144000,112912145,3960,3960,3960,3960,0
|
|
20231115,143900,112912145,3960,3960,3960,3960,0
|
|
20231115,143800,112912145,3960,3960,3960,3960,0
|
|
20231115,143700,112912145,3960,3960,3960,3960,2
|
|
20231115,143600,112904225,3965,3965,3965,3965,0
|
|
20231115,143500,112904225,3965,3965,3965,3965,0
|
|
20231115,143400,112904225,3965,3965,3965,3965,0
|
|
20231115,143300,112904225,3965,3965,3965,3965,1
|
|
20231115,143200,112900260,3960,3960,3960,3960,0
|
|
20231115,143100,112900260,3960,3960,3960,3960,15
|
|
20231115,143000,112840860,3960,3960,3960,3960,1
|
|
20231115,142900,112836900,3965,3965,3965,3965,1
|
|
20231115,142800,112832935,3960,3960,3960,3960,0
|
|
20231115,142700,112832935,3960,3960,3960,3960,293
|
|
20231115,142600,111672655,3955,3955,3955,3955,0
|
|
20231115,142500,111672655,3955,3955,3955,3955,0
|
|
20231115,142400,111672655,3955,3955,3955,3955,0
|
|
20231115,142300,111672655,3955,3955,3955,3955,0
|
|
20231115,142200,111672655,3955,3955,3955,3955,447
|
|
20231115,142100,109904770,3955,3955,3955,3955,0
|
|
20231115,142000,109904770,3955,3955,3955,3955,0
|
|
20231115,141900,109904770,3955,3955,3955,3955,0
|
|
20231115,141800,109904770,3955,3955,3955,3955,1
|
|
20231115,141700,109900815,3950,3950,3950,3950,0
|
|
20231115,141600,109900815,3950,3950,3950,3950,0
|
|
20231115,141500,109900815,3950,3950,3950,3950,0
|
|
20231115,141400,109900815,3950,3950,3950,3950,0
|
|
20231115,141300,109900815,3950,3950,3950,3950,6
|
|
20231115,141200,109877115,3950,3950,3950,3950,1309
|
|
20231115,141100,104706565,3950,3950,3950,3950,0
|
|
20231115,141000,104706565,3950,3950,3950,3950,64
|
|
20231115,140900,104453765,3945,3945,3945,3945,0
|
|
20231115,140800,104453765,3945,3945,3945,3945,9
|
|
20231115,140700,104418260,3950,3950,3950,3950,0
|
|
20231115,140600,104418260,3950,3950,3950,3950,0
|
|
20231115,140500,104418260,3950,3950,3950,3950,0
|
|
20231115,140400,104418260,3950,3950,3950,3950,0
|
|
20231115,140300,104418260,3950,3950,3950,3950,1
|
|
20231115,140200,104414310,3950,3950,3950,3950,0
|
|
20231115,140100,104414310,3950,3950,3950,3950,0
|
|
20231115,140000,104414310,3950,3950,3950,3950,31
|
|
20231115,135900,104291860,3945,3945,3945,3945,200
|
|
20231115,135800,103502860,3950,3950,3950,3950,93
|
|
20231115,135700,103135510,3950,3950,3950,3950,10
|
|
20231115,135600,103096010,3950,3950,3950,3950,15
|
|
20231115,135500,103036760,3950,3950,3950,3950,0
|
|
20231115,135400,103036760,3950,3955,3955,3950,2
|
|
20231115,135300,103028855,3955,3955,3955,3955,0
|
|
20231115,135200,103028855,3955,3955,3955,3955,5
|
|
20231115,135100,103009080,3955,3955,3955,3955,0
|
|
20231115,135000,103009080,3955,3955,3955,3955,0
|
|
20231115,134900,103009080,3955,3955,3955,3955,0
|
|
20231115,134800,103009080,3955,3955,3955,3955,0
|
|
20231115,134700,103009080,3955,3955,3955,3955,0
|
|
20231115,134600,103009080,3955,3955,3955,3955,0
|
|
20231115,134500,103009080,3955,3955,3955,3955,0
|
|
20231115,134400,103009080,3955,3955,3955,3955,0
|
|
20231115,134300,103009080,3955,3955,3955,3955,1
|
|
20231115,134200,103005125,3955,3955,3955,3955,0
|
|
20231115,134100,103005125,3955,3955,3955,3955,0
|
|
20231115,134000,103005125,3955,3955,3955,3955,0
|
|
20231115,133900,103005125,3955,3955,3955,3955,0
|
|
20231115,133800,103005125,3955,3955,3955,3955,0
|
|
20231115,133700,103005125,3955,3955,3955,3955,0
|
|
20231115,133600,103005125,3955,3955,3955,3955,1
|
|
20231115,133500,103001170,3950,3950,3950,3950,0
|
|
20231115,133400,103001170,3950,3950,3950,3950,0
|
|
20231115,133300,103001170,3950,3950,3950,3950,0
|
|
20231115,133200,103001170,3950,3950,3950,3950,0
|
|
20231115,133100,103001170,3950,3950,3950,3950,0
|
|
20231115,133000,103001170,3950,3950,3950,3950,35
|
|
20231115,132900,102862920,3950,3950,3950,3950,0
|
|
20231115,132800,102862920,3950,3950,3950,3950,0
|
|
20231115,132700,102862920,3950,3950,3950,3950,0
|
|
20231115,132600,102862920,3950,3950,3950,3950,0
|
|
20231115,132500,102862920,3950,3950,3950,3950,0
|
|
20231115,132400,102862920,3950,3950,3950,3950,0
|
|
20231115,132300,102862920,3950,3950,3950,3950,110
|
|
20231115,132200,102428420,3950,3950,3950,3950,0
|
|
20231115,132100,102428420,3950,3950,3950,3950,0
|
|
20231115,132000,102428420,3950,3950,3950,3950,0
|
|
20231115,131900,102428420,3950,3950,3950,3950,0
|
|
20231115,131800,102428420,3950,3950,3950,3950,0
|
|
20231115,131700,102428420,3950,3950,3950,3950,0
|
|
20231115,131600,102428420,3950,3950,3950,3950,15
|
|
20231115,131500,102369170,3950,3950,3950,3950,10
|
|
20231115,131400,102329670,3950,3950,3950,3950,0
|
|
20231115,131300,102329670,3950,3950,3950,3950,40
|
|
20231115,131200,102171670,3950,3950,3950,3950,0
|
|
20231115,131100,102171670,3950,3950,3950,3950,0
|
|
20231115,131000,102171670,3950,3950,3950,3950,0
|
|
20231115,130900,102171670,3950,3950,3950,3950,460
|
|
20231115,130800,100354670,3955,3955,3955,3955,0
|
|
20231115,130700,100354670,3955,3955,3955,3955,0
|
|
20231115,130600,100354670,3955,3955,3955,3955,1
|
|
20231115,130500,100350715,3945,3945,3945,3945,0
|
|
20231115,130400,100350715,3945,3945,3945,3945,22
|
|
20231115,130300,100263925,3955,3955,3955,3955,0
|
|
20231115,130200,100263925,3955,3955,3955,3955,0
|
|
20231115,130100,100263925,3955,3955,3955,3955,0
|
|
20231115,130000,100263925,3955,3950,3955,3950,753
|
|
20231115,125900,97289570,3950,3950,3950,3950,0
|
|
20231115,125800,97289570,3950,3950,3950,3950,0
|
|
20231115,125700,97289570,3950,3950,3950,3950,0
|
|
20231115,125600,97289570,3950,3950,3950,3950,0
|
|
20231115,125500,97289570,3950,3950,3950,3950,0
|
|
20231115,125400,97289570,3950,3950,3950,3950,0
|
|
20231115,125300,97289570,3950,3950,3950,3950,1
|
|
20231115,125200,97285620,3950,3950,3950,3950,0
|
|
20231115,125100,97285620,3950,3950,3950,3950,1
|
|
20231115,125000,97281670,3950,3950,3950,3950,0
|
|
20231115,124900,97281670,3950,3950,3950,3950,5
|
|
20231115,124800,97261920,3950,3950,3950,3950,0
|
|
20231115,124700,97261920,3950,3950,3950,3950,0
|
|
20231115,124600,97261920,3950,3950,3950,3950,1
|
|
20231115,124500,97257970,3945,3945,3945,3945,0
|
|
20231115,124400,97257970,3945,3945,3945,3945,0
|
|
20231115,124300,97257970,3945,3945,3945,3945,0
|
|
20231115,124200,97257970,3945,3945,3945,3945,0
|
|
20231115,124100,97257970,3945,3945,3945,3945,0
|
|
20231115,124000,97257970,3945,3945,3945,3945,50
|
|
20231115,123900,97060720,3950,3950,3950,3950,0
|
|
20231115,123800,97060720,3950,3950,3950,3950,0
|
|
20231115,123700,97060720,3950,3950,3950,3950,0
|
|
20231115,123600,97060720,3950,3950,3950,3950,0
|
|
20231115,123500,97060720,3950,3950,3950,3950,0
|
|
20231115,123400,97060720,3950,3950,3950,3950,0
|
|
20231115,123300,97060720,3950,3950,3950,3950,0
|
|
20231115,123200,97060720,3950,3950,3950,3950,10
|
|
20231115,123100,97021220,3950,3950,3950,3950,0
|
|
20231115,123000,97021220,3950,3950,3950,3950,2
|
|
20231115,122900,97013320,3950,3950,3950,3950,0
|
|
20231115,122800,97013320,3950,3950,3950,3950,0
|
|
20231115,122700,97013320,3950,3950,3950,3950,0
|
|
20231115,122600,97013320,3950,3950,3950,3950,6
|
|
20231115,122500,96989620,3950,3950,3950,3950,175
|
|
20231115,122400,96298370,3955,3955,3955,3955,0
|
|
20231115,122300,96298370,3955,3955,3955,3955,0
|
|
20231115,122200,96298370,3955,3955,3955,3955,0
|
|
20231115,122100,96298370,3955,3955,3955,3955,2
|
|
20231115,122000,96290460,3950,3950,3950,3950,53
|
|
20231115,121900,96081110,3950,3950,3950,3950,0
|
|
20231115,121800,96081110,3950,3950,3950,3950,0
|
|
20231115,121700,96081110,3950,3950,3950,3950,0
|
|
20231115,121600,96081110,3950,3950,3950,3950,0
|
|
20231115,121500,96081110,3950,3950,3950,3950,0
|
|
20231115,121400,96081110,3950,3950,3950,3950,0
|
|
20231115,121300,96081110,3950,3950,3950,3950,0
|
|
20231115,121200,96081110,3950,3950,3950,3950,0
|
|
20231115,121100,96081110,3950,3950,3950,3950,0
|
|
20231115,121000,96081110,3950,3950,3950,3950,0
|
|
20231115,120900,96081110,3950,3950,3950,3950,0
|
|
20231115,120800,96081110,3950,3950,3950,3950,1
|
|
20231115,120700,96077160,3950,3950,3950,3950,0
|
|
20231115,120600,96077160,3950,3950,3950,3950,0
|
|
20231115,120500,96077160,3950,3950,3950,3950,1
|
|
20231115,120400,96073210,3955,3955,3955,3955,1
|
|
20231115,120300,96069255,3955,3955,3955,3955,0
|
|
20231115,120200,96069255,3955,3955,3955,3955,0
|
|
20231115,120100,96069255,3955,3955,3955,3955,1
|
|
20231115,120000,96065300,3950,3950,3950,3950,10
|
|
20231115,115900,96025800,3955,3955,3955,3955,0
|
|
20231115,115800,96025800,3955,3955,3955,3955,0
|
|
20231115,115700,96025800,3955,3955,3955,3955,0
|
|
20231115,115600,96025800,3955,3955,3955,3955,1
|
|
20231115,115500,96021845,3955,3955,3955,3955,0
|
|
20231115,115400,96021845,3955,3955,3955,3955,0
|
|
20231115,115300,96021845,3955,3955,3955,3955,0
|
|
20231115,115200,96021845,3955,3955,3955,3955,0
|
|
20231115,115100,96021845,3955,3950,3955,3950,26
|
|
20231115,115000,95919140,3950,3950,3950,3950,1
|
|
20231115,114900,95915190,3950,3950,3950,3950,200
|
|
20231115,114800,95125190,3950,3950,3950,3950,0
|
|
20231115,114700,95125190,3950,3950,3950,3950,1
|
|
20231115,114600,95121240,3950,3950,3950,3950,0
|
|
20231115,114500,95121240,3950,3950,3950,3950,7
|
|
20231115,114400,95093590,3950,3950,3950,3950,467
|
|
20231115,114300,93248940,3950,3950,3950,3950,344
|
|
20231115,114200,91890140,3940,3940,3940,3940,0
|
|
20231115,114100,91890140,3940,3940,3940,3940,1455
|
|
20231115,114000,86157440,3935,3935,3935,3935,0
|
|
20231115,113900,86157440,3935,3935,3935,3935,0
|
|
20231115,113800,86157440,3935,3935,3935,3935,0
|
|
20231115,113700,86157440,3935,3935,3935,3935,0
|
|
20231115,113600,86157440,3935,3935,3935,3935,0
|
|
20231115,113500,86157440,3935,3935,3935,3935,0
|
|
20231115,113400,86157440,3935,3935,3935,3935,1
|
|
20231115,113300,86153505,3940,3940,3940,3940,0
|
|
20231115,113200,86153505,3940,3940,3940,3940,0
|
|
20231115,113100,86153505,3940,3940,3940,3940,0
|
|
20231115,113000,86153505,3940,3940,3940,3940,0
|
|
20231115,112900,86153505,3940,3940,3940,3940,0
|
|
20231115,112800,86153505,3940,3940,3940,3940,0
|
|
20231115,112700,86153505,3940,3940,3940,3940,0
|
|
20231115,112600,86153505,3940,3940,3940,3940,0
|
|
20231115,112500,86153505,3940,3940,3940,3940,0
|
|
20231115,112400,86153505,3940,3940,3940,3940,2
|
|
20231115,112300,86145625,3940,3940,3940,3940,1
|
|
20231115,112200,86141685,3940,3940,3940,3940,0
|
|
20231115,112100,86141685,3940,3940,3940,3940,0
|
|
20231115,112000,86141685,3940,3940,3940,3940,7
|
|
20231115,111900,86114105,3940,3940,3940,3940,0
|
|
20231115,111800,86114105,3940,3940,3940,3940,0
|
|
20231115,111700,86114105,3940,3940,3940,3940,1
|
|
20231115,111600,86110165,3940,3940,3940,3940,0
|
|
20231115,111500,86110165,3940,3940,3940,3940,0
|
|
20231115,111400,86110165,3940,3940,3940,3940,0
|
|
20231115,111300,86110165,3940,3940,3940,3940,1
|
|
20231115,111200,86106225,3940,3940,3940,3940,0
|
|
20231115,111100,86106225,3940,3940,3940,3940,0
|
|
20231115,111000,86106225,3940,3940,3940,3940,0
|
|
20231115,110900,86106225,3940,3940,3940,3940,0
|
|
20231115,110800,86106225,3940,3940,3940,3940,3
|
|
20231115,110700,86094405,3940,3940,3940,3940,10
|
|
20231115,110600,86055005,3940,3940,3940,3940,30
|
|
20231115,110500,85936805,3940,3940,3940,3940,0
|
|
20231115,110400,85936805,3940,3940,3940,3940,0
|
|
20231115,110300,85936805,3940,3940,3940,3935,136
|
|
20231115,110200,85401635,3935,3935,3935,3935,0
|
|
20231115,110100,85401635,3935,3935,3935,3935,0
|
|
20231115,110000,85401635,3935,3935,3935,3935,71
|
|
20231115,105900,85122250,3940,3940,3940,3940,0
|
|
20231115,105800,85122250,3940,3940,3940,3940,0
|
|
20231115,105700,85122250,3940,3940,3940,3940,0
|
|
20231115,105600,85122250,3940,3940,3940,3940,0
|
|
20231115,105500,85122250,3940,3940,3940,3940,1
|
|
20231115,105400,85118310,3940,3940,3940,3940,11
|
|
20231115,105300,85074970,3940,3940,3940,3940,0
|
|
20231115,105200,85074970,3940,3940,3940,3940,0
|
|
20231115,105100,85074970,3940,3940,3940,3940,1
|
|
20231115,105000,85071030,3940,3940,3940,3940,1
|
|
20231115,104900,85067090,3940,3940,3940,3940,0
|
|
20231115,104800,85067090,3940,3940,3940,3940,0
|
|
20231115,104700,85067090,3940,3940,3940,3940,0
|
|
20231115,104600,85067090,3940,3940,3940,3940,0
|
|
20231115,104500,85067090,3940,3940,3940,3940,0
|
|
20231115,104400,85067090,3940,3940,3940,3940,0
|
|
20231115,104300,85067090,3940,3940,3940,3940,1
|
|
20231115,104200,85063150,3940,3940,3940,3940,0
|
|
20231115,104100,85063150,3940,3940,3940,3940,0
|
|
20231115,104000,85063150,3940,3940,3940,3940,1
|
|
20231115,103900,85059210,3935,3935,3935,3935,0
|
|
20231115,103800,85059210,3935,3935,3935,3935,0
|
|
20231115,103700,85059210,3935,3935,3935,3935,0
|
|
20231115,103600,85059210,3935,3935,3935,3935,0
|
|
20231115,103500,85059210,3935,3935,3935,3935,0
|
|
20231115,103400,85059210,3935,3935,3935,3935,100
|
|
20231115,103300,84665710,3935,3940,3940,3935,7
|
|
20231115,103200,84638140,3940,3940,3940,3940,10
|
|
20231115,103100,84598740,3940,3940,3940,3940,0
|
|
20231115,103000,84598740,3940,3940,3940,3940,0
|
|
20231115,102900,84598740,3940,3940,3940,3940,1
|
|
20231115,102800,84594800,3940,3940,3940,3940,0
|
|
20231115,102700,84594800,3940,3940,3940,3940,0
|
|
20231115,102600,84594800,3940,3940,3940,3940,0
|
|
20231115,102500,84594800,3940,3940,3940,3940,0
|
|
20231115,102400,84594800,3940,3940,3940,3940,0
|
|
20231115,102300,84594800,3940,3940,3940,3940,10
|
|
20231115,102200,84555400,3935,3935,3935,3935,0
|
|
20231115,102100,84555400,3935,3935,3935,3935,450
|
|
20231115,102000,82784650,3935,3935,3935,3935,1
|
|
20231115,101900,82780715,3935,3935,3935,3935,1686
|
|
20231115,101800,76146305,3940,3940,3940,3940,11
|
|
20231115,101700,76102965,3940,3940,3940,3940,1
|
|
20231115,101600,76099025,3940,3935,3940,3935,2
|
|
20231115,101500,76091150,3940,3940,3940,3940,0
|
|
20231115,101400,76091150,3940,3940,3940,3940,0
|
|
20231115,101300,76091150,3940,3940,3940,3940,4
|
|
20231115,101200,76075390,3935,3935,3935,3935,0
|
|
20231115,101100,76075390,3935,3935,3935,3935,197
|
|
20231115,101000,75300195,3940,3940,3940,3940,201
|
|
20231115,100900,74508255,3945,3945,3945,3945,0
|
|
20231115,100800,74508255,3945,3945,3945,3945,0
|
|
20231115,100700,74508255,3945,3945,3945,3945,1
|
|
20231115,100600,74504310,3945,3945,3945,3945,2
|
|
20231115,100500,74496420,3935,3940,3940,3935,101
|
|
20231115,100400,74098805,3945,3945,3945,3945,0
|
|
20231115,100300,74098805,3945,3950,3950,3945,722
|
|
20231115,100200,71250510,3950,3950,3950,3950,0
|
|
20231115,100100,71250510,3950,3950,3950,3950,2
|
|
20231115,100000,71242610,3950,3950,3950,3950,24
|
|
20231115,095900,71147810,3950,3950,3950,3950,22
|
|
20231115,095800,71060910,3950,3950,3950,3950,24
|
|
20231115,095700,70966110,3950,3950,3950,3950,23
|
|
20231115,095600,70875260,3950,3945,3950,3945,457
|
|
20231115,095500,69072275,3945,3945,3945,3945,24
|
|
20231115,095400,68977595,3950,3950,3950,3940,28
|
|
20231115,095300,68867005,3950,3950,3950,3940,72
|
|
20231115,095200,68582870,3950,3955,3955,3950,145
|
|
20231115,095100,68010000,3955,3955,3955,3955,28
|
|
20231115,095000,67899260,3955,3955,3960,3955,100
|
|
20231115,094900,67503645,3965,3965,3965,3965,28
|
|
20231115,094800,67392625,3965,3965,3965,3965,27
|
|
20231115,094700,67285570,3965,3965,3965,3965,35
|
|
20231115,094600,67146795,3965,3965,3965,3965,53
|
|
20231115,094500,66936650,3965,3965,3965,3965,32
|
|
20231115,094400,66809770,3965,3965,3965,3960,42
|
|
20231115,094300,66643290,3965,3965,3965,3965,37
|
|
20231115,094200,66496585,3965,3965,3965,3965,32
|
|
20231115,094100,66369705,3965,3965,3965,3965,35
|
|
20231115,094000,66230930,3965,3965,3965,3965,54
|
|
20231115,093900,66016820,3965,3965,3965,3965,131
|
|
20231115,093800,65497405,3965,3970,3970,3965,35
|
|
20231115,093700,65358615,3970,3970,3970,3970,38
|
|
20231115,093600,65207755,3970,3970,3970,3970,30
|
|
20231115,093500,65088655,3970,3970,3970,3970,36
|
|
20231115,093400,64945735,3970,3970,3970,3970,284
|
|
20231115,093300,63818255,3970,3970,3970,3970,54
|
|
20231115,093200,63603875,3970,3970,3970,3970,38
|
|
20231115,093100,63453015,3970,3970,3970,3970,32
|
|
20231115,093000,63325975,3970,3970,3970,3955,891
|
|
20231115,092900,59800060,3960,3975,3975,3960,240
|
|
20231115,092800,58846650,3970,3970,3970,3970,232
|
|
20231115,092700,57925610,3975,3975,3975,3975,35
|
|
20231115,092600,57786485,3975,3975,3975,3975,58
|
|
20231115,092500,57555935,3975,3975,3975,3975,42
|
|
20231115,092400,57388985,3975,3975,3975,3975,1153
|
|
20231115,092300,52805810,3980,3975,3980,3975,1520
|
|
20231115,092200,46763630,3975,3970,3975,3970,2481
|
|
20231115,092100,36910885,3975,3975,3975,3970,49
|
|
20231115,092000,36716175,3975,3975,3975,3970,55
|
|
20231115,091900,36497565,3975,3975,3975,3970,63
|
|
20231115,091800,36247290,3975,3975,3975,3970,1574
|
|
20231115,091700,29993140,3975,3975,3975,3970,129
|
|
20231115,091600,29480370,3975,3975,3975,3970,58
|
|
20231115,091500,29250070,3975,3955,3975,3955,1187
|
|
20231115,091400,24549390,3955,3955,3955,3955,28
|
|
20231115,091300,24438650,3960,3955,3960,3945,247
|
|
20231115,091200,23463005,3960,3960,3960,3960,32
|
|
20231115,091100,23336285,3960,3960,3960,3960,68
|
|
20231115,091000,23067005,3960,3950,3960,3950,315
|
|
20231115,090900,21822440,3950,3940,3950,3940,367
|
|
20231115,090800,20375755,3930,3930,3930,3930,2465
|
|
20231115,090700,10688305,3925,3930,3930,3925,38
|
|
20231115,090600,10539015,3930,3930,3930,3930,382
|
|
20231115,090500,9037755,3925,3925,3925,3925,52
|
|
20231115,090400,8833655,3925,3930,3930,3925,28
|
|
20231115,090300,8723635,3930,3940,3940,3930,28
|
|
20231115,090200,8613555,3940,3935,3940,3935,68
|
|
20231115,090100,8345875,3940,3940,3940,3930,109
|
|
20231115,090000,7917225,3930,3900,3930,3900,2026
|