524 lines
24 KiB
CSV
524 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184100,107019595,3940,3940,3940,3940,917
|
|
20231116,184000,107019595,3940,3940,3940,3940,0
|
|
20231116,183900,107019595,3940,3940,3940,3940,0
|
|
20231116,183800,107019595,3940,3940,3940,3940,0
|
|
20231116,183700,107019595,3940,3940,3940,3940,0
|
|
20231116,183600,107019595,3940,3940,3940,3940,0
|
|
20231116,183500,107019595,3940,3940,3940,3940,0
|
|
20231116,183400,107019595,3940,3940,3940,3940,0
|
|
20231116,183300,107019595,3940,3940,3940,3940,0
|
|
20231116,183200,107019595,3940,3940,3940,3940,0
|
|
20231116,183100,107019595,3940,3940,3940,3940,0
|
|
20231116,183000,107019595,3940,3940,3940,3940,0
|
|
20231116,182900,107019595,3940,3940,3940,3940,0
|
|
20231116,182800,107019595,3940,3940,3940,3940,0
|
|
20231116,182700,107019595,3940,3940,3940,3940,0
|
|
20231116,182600,107019595,3940,3940,3940,3940,0
|
|
20231116,182500,107019595,3940,3940,3940,3940,0
|
|
20231116,182400,107019595,3940,3940,3940,3940,0
|
|
20231116,182300,107019595,3940,3940,3940,3940,0
|
|
20231116,182200,107019595,3940,3940,3940,3940,0
|
|
20231116,182100,107019595,3940,3940,3940,3940,0
|
|
20231116,182000,107019595,3940,3940,3940,3940,0
|
|
20231116,181900,107019595,3940,3940,3940,3940,0
|
|
20231116,181800,107019595,3940,3940,3940,3940,0
|
|
20231116,181700,107019595,3940,3940,3940,3940,0
|
|
20231116,181600,107019595,3940,3940,3940,3940,0
|
|
20231116,181500,107019595,3940,3940,3940,3940,0
|
|
20231116,181400,107019595,3940,3940,3940,3940,0
|
|
20231116,181300,107019595,3940,3940,3940,3940,0
|
|
20231116,181200,107019595,3940,3940,3940,3940,0
|
|
20231116,181100,107019595,3940,3940,3940,3940,917
|
|
20231116,181000,107019595,3940,3940,3940,3940,0
|
|
20231116,180900,107019595,3940,3940,3940,3940,0
|
|
20231116,180800,107019595,3940,3940,3940,3940,0
|
|
20231116,180700,107019595,3940,3940,3940,3940,0
|
|
20231116,180600,107019595,3940,3940,3940,3940,0
|
|
20231116,180500,107019595,3940,3940,3940,3940,0
|
|
20231116,180400,107019595,3940,3940,3940,3940,0
|
|
20231116,180300,107019595,3940,3940,3940,3940,0
|
|
20231116,180200,107019595,3940,3940,3940,3940,0
|
|
20231116,180100,107019595,3940,3940,3940,3940,0
|
|
20231116,180000,107019595,3940,3940,3940,3940,0
|
|
20231116,175900,107019595,3940,3940,3940,3940,0
|
|
20231116,175800,107019595,3940,3940,3940,3940,0
|
|
20231116,175700,107019595,3940,3940,3940,3940,0
|
|
20231116,175600,107019595,3940,3940,3940,3940,0
|
|
20231116,175500,107019595,3940,3940,3940,3940,0
|
|
20231116,175400,107019595,3940,3940,3940,3940,0
|
|
20231116,175300,107019595,3940,3940,3940,3940,0
|
|
20231116,175200,107019595,3940,3940,3940,3940,0
|
|
20231116,175100,107019595,3940,3940,3940,3940,0
|
|
20231116,175000,107019595,3940,3940,3940,3940,0
|
|
20231116,174900,107019595,3940,3940,3940,3940,0
|
|
20231116,174800,107019595,3940,3940,3940,3940,0
|
|
20231116,174700,107019595,3940,3940,3940,3940,0
|
|
20231116,174600,107019595,3940,3940,3940,3940,0
|
|
20231116,174500,107019595,3940,3940,3940,3940,0
|
|
20231116,174400,107019595,3940,3940,3940,3940,0
|
|
20231116,174300,107019595,3940,3940,3940,3940,0
|
|
20231116,174200,107019595,3940,3940,3940,3940,0
|
|
20231116,174100,107019595,3940,3940,3940,3940,917
|
|
20231116,174000,107019595,3940,3940,3940,3940,0
|
|
20231116,173900,107019595,3940,3940,3940,3940,0
|
|
20231116,173800,107019595,3940,3940,3940,3940,0
|
|
20231116,173700,107019595,3940,3940,3940,3940,0
|
|
20231116,173600,107019595,3940,3940,3940,3940,0
|
|
20231116,173500,107019595,3940,3940,3940,3940,0
|
|
20231116,173400,107019595,3940,3940,3940,3940,0
|
|
20231116,173300,107019595,3940,3940,3940,3940,0
|
|
20231116,173200,107019595,3940,3940,3940,3940,0
|
|
20231116,173100,107019595,3940,3940,3940,3940,0
|
|
20231116,173000,107019595,3940,3940,3940,3940,0
|
|
20231116,172900,107019595,3940,3940,3940,3940,0
|
|
20231116,172800,107019595,3940,3940,3940,3940,0
|
|
20231116,172700,107019595,3940,3940,3940,3940,0
|
|
20231116,172600,107019595,3940,3940,3940,3940,0
|
|
20231116,172500,107019595,3940,3940,3940,3940,0
|
|
20231116,172400,107019595,3940,3940,3940,3940,0
|
|
20231116,172300,107019595,3940,3940,3940,3940,0
|
|
20231116,172200,107019595,3940,3940,3940,3940,0
|
|
20231116,172100,107019595,3940,3940,3940,3940,0
|
|
20231116,172000,107019595,3940,3940,3940,3940,0
|
|
20231116,171900,107019595,3940,3940,3940,3940,0
|
|
20231116,171800,107019595,3940,3940,3940,3940,0
|
|
20231116,171700,107019595,3940,3940,3940,3940,0
|
|
20231116,171600,107019595,3940,3940,3940,3940,0
|
|
20231116,171500,107019595,3940,3940,3940,3940,0
|
|
20231116,171400,107019595,3940,3940,3940,3940,0
|
|
20231116,171300,107019595,3940,3940,3940,3940,0
|
|
20231116,171200,107019595,3940,3940,3940,3940,0
|
|
20231116,171100,107019595,3940,3940,3940,3940,917
|
|
20231116,171000,107019595,3940,3940,3940,3940,0
|
|
20231116,170900,107019595,3940,3940,3940,3940,0
|
|
20231116,170800,107019595,3940,3940,3940,3940,0
|
|
20231116,170700,107019595,3940,3940,3940,3940,0
|
|
20231116,170600,107019595,3940,3940,3940,3940,0
|
|
20231116,170500,107019595,3940,3940,3940,3940,0
|
|
20231116,170400,107019595,3940,3940,3940,3940,0
|
|
20231116,170300,107019595,3940,3940,3940,3940,0
|
|
20231116,170200,107019595,3940,3940,3940,3940,0
|
|
20231116,170100,107019595,3940,3940,3940,3940,0
|
|
20231116,170000,107019595,3940,3940,3940,3940,0
|
|
20231116,165900,107019595,3940,3940,3940,3940,0
|
|
20231116,165800,107019595,3940,3940,3940,3940,0
|
|
20231116,165700,107019595,3940,3940,3940,3940,0
|
|
20231116,165600,107019595,3940,3940,3940,3940,0
|
|
20231116,165500,107019595,3940,3940,3940,3940,0
|
|
20231116,165400,107019595,3940,3940,3940,3940,0
|
|
20231116,165300,107019595,3940,3940,3940,3940,0
|
|
20231116,165200,107019595,3940,3940,3940,3940,0
|
|
20231116,165100,107019595,3940,3940,3940,3940,0
|
|
20231116,165000,107019595,3940,3940,3940,3940,0
|
|
20231116,164900,107019595,3940,3940,3940,3940,0
|
|
20231116,164800,107019595,3940,3940,3940,3940,0
|
|
20231116,164700,107019595,3940,3940,3940,3940,0
|
|
20231116,164600,107019595,3940,3940,3940,3940,0
|
|
20231116,164500,107019595,3940,3940,3940,3940,0
|
|
20231116,164400,107019595,3940,3940,3940,3940,0
|
|
20231116,164300,107019595,3940,3940,3940,3940,0
|
|
20231116,164200,107019595,3940,3940,3940,3940,0
|
|
20231116,164100,107019595,3940,3940,3940,3940,917
|
|
20231116,164000,107019595,3940,3940,3940,3940,0
|
|
20231116,163900,107019595,3940,3940,3940,3940,0
|
|
20231116,163800,107019595,3940,3940,3940,3940,0
|
|
20231116,163700,107019595,3940,3940,3940,3940,0
|
|
20231116,163600,107019595,3940,3940,3940,3940,0
|
|
20231116,163500,107019595,3940,3940,3940,3940,0
|
|
20231116,163400,107019595,3940,3940,3940,3940,0
|
|
20231116,163300,107019595,3940,3940,3940,3940,0
|
|
20231116,163200,107019595,3940,3940,3940,3940,0
|
|
20231116,163100,107019595,3940,3940,3940,3940,0
|
|
20231116,163000,107019595,3940,3940,3940,3940,917
|
|
20231116,162900,103406615,3955,3955,3955,3955,0
|
|
20231116,162800,103406615,3955,3955,3955,3955,0
|
|
20231116,162700,103406615,3955,3955,3955,3955,0
|
|
20231116,162600,103406615,3955,3955,3955,3955,0
|
|
20231116,162500,103406615,3955,3955,3955,3955,0
|
|
20231116,162400,103406615,3955,3955,3955,3955,0
|
|
20231116,162300,103406615,3955,3955,3955,3955,0
|
|
20231116,162200,103406615,3955,3955,3955,3955,0
|
|
20231116,162100,103406615,3955,3955,3955,3955,0
|
|
20231116,162000,103406615,3955,3955,3955,3955,0
|
|
20231116,161900,103406615,3955,3955,3955,3955,0
|
|
20231116,161800,103406615,3955,3955,3955,3955,0
|
|
20231116,161700,103406615,3955,3955,3955,3955,0
|
|
20231116,161600,103406615,3955,3955,3955,3945,513
|
|
20231116,161500,101377775,3955,3955,3955,3955,1
|
|
20231116,161400,101373820,3955,3955,3955,3955,1
|
|
20231116,161300,101369865,3955,3950,3955,3950,4
|
|
20231116,161200,101354060,3950,3950,3950,3950,49
|
|
20231116,161100,101160510,3950,3955,3955,3950,768
|
|
20231116,161000,98123420,3955,3955,3955,3955,4
|
|
20231116,160900,98107600,3955,3955,3955,3955,0
|
|
20231116,160800,98107600,3955,3955,3955,3955,0
|
|
20231116,160700,98107600,3955,3955,3955,3955,0
|
|
20231116,160600,98107600,3955,3955,3955,3955,0
|
|
20231116,160500,98107600,3955,3955,3955,3955,1
|
|
20231116,160400,98103645,3955,3950,3955,3950,202
|
|
20231116,160300,97305735,3955,3955,3955,3955,0
|
|
20231116,160200,97305735,3955,3955,3955,3955,0
|
|
20231116,160100,97305735,3955,3955,3955,3955,0
|
|
20231116,160000,97305735,3955,3955,3955,3955,2
|
|
20231116,155900,97297825,3955,3955,3955,3955,1
|
|
20231116,155800,97293870,3950,3950,3950,3950,995
|
|
20231116,155700,93363620,3950,3950,3950,3950,0
|
|
20231116,155600,93363620,3950,3950,3950,3950,2
|
|
20231116,155500,93355720,3950,3950,3950,3950,0
|
|
20231116,155400,93355720,3950,3950,3950,3950,3
|
|
20231116,155300,93343870,3950,3950,3950,3950,0
|
|
20231116,155200,93343870,3950,3950,3950,3950,1
|
|
20231116,155100,93339920,3950,3950,3950,3950,2
|
|
20231116,155000,93332020,3950,3950,3950,3950,0
|
|
20231116,154900,93332020,3950,3950,3950,3950,1
|
|
20231116,154800,93328070,3950,3950,3950,3950,6
|
|
20231116,154700,93304370,3940,3940,3940,3940,64
|
|
20231116,154600,93052210,3950,3950,3950,3950,0
|
|
20231116,154500,93052210,3950,3950,3950,3950,11
|
|
20231116,154400,93008760,3950,3950,3950,3950,2
|
|
20231116,154300,93000860,3950,3950,3950,3950,1
|
|
20231116,154200,92996910,3950,3950,3950,3950,3
|
|
20231116,154100,92985060,3940,3950,3950,3940,28
|
|
20231116,154000,92874650,3950,3950,3950,3950,2
|
|
20231116,153900,92866750,3950,3950,3950,3950,3
|
|
20231116,153800,92854900,3950,3950,3950,3950,1
|
|
20231116,153700,92850950,3950,3950,3950,3950,1
|
|
20231116,153600,92847000,3950,3950,3950,3950,2
|
|
20231116,153500,92839100,3950,3950,3950,3950,1
|
|
20231116,153400,92835150,3950,3950,3950,3950,0
|
|
20231116,153300,92835150,3950,3950,3950,3950,102
|
|
20231116,153200,92432250,3950,3950,3950,3950,0
|
|
20231116,153100,92432250,3950,3950,3950,3950,3
|
|
20231116,153000,92420400,3950,3950,3950,3950,0
|
|
20231116,152900,92420400,3950,3950,3950,3950,2
|
|
20231116,152800,92412500,3950,3950,3950,3950,1
|
|
20231116,152700,92408550,3950,3950,3950,3950,0
|
|
20231116,152600,92408550,3950,3950,3950,3940,1112
|
|
20231116,152500,88017070,3950,3950,3950,3950,0
|
|
20231116,152400,88017070,3950,3950,3950,3950,1
|
|
20231116,152300,88013120,3950,3950,3950,3950,0
|
|
20231116,152200,88013120,3950,3950,3950,3950,2
|
|
20231116,152100,88005220,3950,3950,3950,3950,1
|
|
20231116,152000,88001270,3950,3950,3950,3950,2
|
|
20231116,151900,87993370,3940,3950,3950,3940,239
|
|
20231116,151800,87049675,3945,3945,3950,3945,347
|
|
20231116,151700,85680750,3950,3950,3950,3950,101
|
|
20231116,151600,85281800,3950,3950,3950,3950,0
|
|
20231116,151500,85281800,3950,3950,3950,3950,3
|
|
20231116,151400,85269950,3950,3950,3950,3950,4
|
|
20231116,151300,85254150,3950,3950,3950,3950,1
|
|
20231116,151200,85250200,3955,3955,3955,3955,2
|
|
20231116,151100,85242290,3955,3950,3955,3940,203
|
|
20231116,151000,84441785,3955,3955,3955,3955,1
|
|
20231116,150900,84437830,3955,3955,3955,3955,2
|
|
20231116,150800,84429920,3950,3955,3955,3950,4
|
|
20231116,150700,84414105,3955,3955,3955,3955,0
|
|
20231116,150600,84414105,3955,3955,3955,3955,1
|
|
20231116,150500,84410150,3955,3955,3955,3955,2
|
|
20231116,150400,84402240,3955,3955,3955,3955,0
|
|
20231116,150300,84402240,3955,3955,3955,3955,1
|
|
20231116,150200,84398285,3955,3955,3955,3955,1
|
|
20231116,150100,84394330,3955,3955,3955,3955,2
|
|
20231116,150000,84386420,3955,3955,3955,3955,0
|
|
20231116,145900,84386420,3955,3950,3955,3950,12
|
|
20231116,145800,84339010,3950,3950,3950,3950,1
|
|
20231116,145700,84335060,3955,3955,3955,3955,2
|
|
20231116,145600,84327150,3955,3955,3955,3955,3
|
|
20231116,145500,84315285,3955,3950,3955,3940,642
|
|
20231116,145400,81785515,3950,3950,3950,3950,0
|
|
20231116,145300,81785515,3950,3950,3950,3950,3
|
|
20231116,145200,81773665,3955,3955,3955,3955,1
|
|
20231116,145100,81769710,3955,3955,3955,3955,1
|
|
20231116,145000,81765755,3950,3955,3955,3950,470
|
|
20231116,144900,79909250,3950,3950,3950,3950,148
|
|
20231116,144800,79324650,3945,3950,3950,3945,4
|
|
20231116,144700,79308855,3950,3950,3950,3950,3
|
|
20231116,144600,79297005,3950,3950,3950,3950,1
|
|
20231116,144500,79293055,3950,3950,3950,3950,3
|
|
20231116,144400,79281205,3950,3950,3950,3950,1
|
|
20231116,144300,79277255,3950,3950,3950,3950,2
|
|
20231116,144200,79269355,3950,3950,3950,3950,1
|
|
20231116,144100,79265405,3950,3950,3950,3950,0
|
|
20231116,144000,79265405,3950,3950,3950,3950,2
|
|
20231116,143900,79257505,3950,3950,3950,3950,1
|
|
20231116,143800,79253555,3940,3940,3940,3940,19
|
|
20231116,143700,79178695,3945,3945,3945,3945,74
|
|
20231116,143600,78886765,3945,3950,3950,3945,36
|
|
20231116,143500,78744735,3950,3950,3950,3950,0
|
|
20231116,143400,78744735,3950,3950,3950,3950,1
|
|
20231116,143300,78740785,3950,3950,3950,3950,2
|
|
20231116,143200,78732885,3950,3950,3950,3950,0
|
|
20231116,143100,78732885,3950,3950,3950,3950,1
|
|
20231116,143000,78728935,3950,3950,3950,3950,0
|
|
20231116,142900,78728935,3950,3950,3950,3950,1
|
|
20231116,142800,78724985,3950,3950,3950,3950,1
|
|
20231116,142700,78721035,3950,3950,3950,3950,0
|
|
20231116,142600,78721035,3950,3950,3950,3950,1
|
|
20231116,142500,78717085,3950,3950,3950,3950,11
|
|
20231116,142400,78673635,3950,3945,3950,3945,14
|
|
20231116,142300,78618400,3945,3945,3945,3945,0
|
|
20231116,142200,78618400,3945,3945,3945,3945,0
|
|
20231116,142100,78618400,3945,3945,3945,3945,2
|
|
20231116,142000,78610510,3950,3950,3950,3950,1
|
|
20231116,141900,78606560,3950,3950,3950,3950,0
|
|
20231116,141800,78606560,3950,3950,3950,3950,12
|
|
20231116,141700,78559160,3945,3945,3945,3945,13
|
|
20231116,141600,78507875,3950,3950,3950,3950,0
|
|
20231116,141500,78507875,3950,3950,3950,3950,0
|
|
20231116,141400,78507875,3950,3950,3950,3950,11
|
|
20231116,141300,78464425,3950,3950,3950,3950,0
|
|
20231116,141200,78464425,3950,3950,3950,3950,0
|
|
20231116,141100,78464425,3950,3950,3950,3950,0
|
|
20231116,141000,78464425,3950,3950,3950,3950,2
|
|
20231116,140900,78456525,3940,3940,3940,3940,40
|
|
20231116,140800,78298925,3950,3950,3950,3950,0
|
|
20231116,140700,78298925,3950,3950,3950,3950,50
|
|
20231116,140600,78101425,3950,3950,3950,3950,10
|
|
20231116,140500,78061925,3950,3950,3950,3950,0
|
|
20231116,140400,78061925,3950,3950,3950,3950,10
|
|
20231116,140300,78022425,3945,3945,3945,3945,1
|
|
20231116,140200,78018480,3950,3950,3950,3950,1
|
|
20231116,140100,78014530,3950,3950,3950,3950,0
|
|
20231116,140000,78014530,3950,3950,3950,3950,0
|
|
20231116,135900,78014530,3950,3950,3950,3950,2
|
|
20231116,135800,78006630,3950,3950,3950,3950,3
|
|
20231116,135700,77994780,3955,3955,3955,3955,1
|
|
20231116,135600,77990825,3950,3950,3950,3950,20
|
|
20231116,135500,77911825,3955,3955,3955,3955,2
|
|
20231116,135400,77903915,3955,3945,3955,3945,2986
|
|
20231116,135300,66112915,3945,3945,3945,3945,1
|
|
20231116,135200,66108970,3945,3945,3945,3945,0
|
|
20231116,135100,66108970,3945,3940,3945,3935,3
|
|
20231116,135000,66097150,3945,3945,3945,3945,1
|
|
20231116,134900,66093205,3945,3945,3945,3945,2
|
|
20231116,134800,66085315,3945,3945,3945,3945,1
|
|
20231116,134700,66081370,3945,3935,3945,3935,10
|
|
20231116,134600,66042010,3925,3930,3930,3925,157
|
|
20231116,134500,65425590,3930,3930,3930,3930,105
|
|
20231116,134400,65012940,3935,3935,3935,3935,0
|
|
20231116,134300,65012940,3935,3935,3935,3935,0
|
|
20231116,134200,65012940,3935,3935,3935,3935,0
|
|
20231116,134100,65012940,3935,3935,3935,3935,0
|
|
20231116,134000,65012940,3935,3935,3935,3935,0
|
|
20231116,133900,65012940,3935,3935,3935,3935,0
|
|
20231116,133800,65012940,3935,3935,3935,3930,979
|
|
20231116,133700,61165435,3935,3935,3935,3935,0
|
|
20231116,133600,61165435,3935,3935,3935,3935,0
|
|
20231116,133500,61165435,3935,3935,3935,3935,0
|
|
20231116,133400,61165435,3935,3935,3935,3935,0
|
|
20231116,133300,61165435,3935,3935,3935,3935,165
|
|
20231116,133200,60516160,3935,3935,3935,3935,335
|
|
20231116,133100,59197935,3935,3935,3935,3935,0
|
|
20231116,133000,59197935,3935,3935,3935,3935,75
|
|
20231116,132900,58902810,3940,3940,3940,3940,0
|
|
20231116,132800,58902810,3940,3940,3940,3940,0
|
|
20231116,132700,58902810,3940,3940,3940,3940,122
|
|
20231116,132600,58422130,3940,3940,3940,3940,75
|
|
20231116,132500,58126630,3940,3940,3940,3940,27
|
|
20231116,132400,58020250,3940,3940,3940,3940,2
|
|
20231116,132300,58012370,3940,3940,3940,3940,0
|
|
20231116,132200,58012370,3940,3940,3940,3940,6
|
|
20231116,132100,57988730,3940,3940,3940,3940,11
|
|
20231116,132000,57945390,3940,3940,3940,3940,85
|
|
20231116,131900,57610490,3940,3940,3940,3940,0
|
|
20231116,131800,57610490,3940,3940,3940,3940,2
|
|
20231116,131700,57602610,3935,3935,3935,3935,20
|
|
20231116,131600,57523910,3935,3935,3935,3935,1
|
|
20231116,131500,57519975,3935,3935,3935,3935,0
|
|
20231116,131400,57519975,3935,3935,3935,3935,10
|
|
20231116,131300,57480625,3930,3930,3930,3930,0
|
|
20231116,131200,57480625,3930,3930,3930,3930,0
|
|
20231116,131100,57480625,3930,3930,3930,3930,0
|
|
20231116,131000,57480625,3930,3930,3930,3930,40
|
|
20231116,130900,57323425,3935,3935,3935,3935,60
|
|
20231116,130800,57087325,3935,3935,3935,3935,0
|
|
20231116,130700,57087325,3935,3935,3935,3935,0
|
|
20231116,130600,57087325,3935,3935,3935,3935,0
|
|
20231116,130500,57087325,3935,3935,3935,3935,0
|
|
20231116,130400,57087325,3935,3940,3940,3935,41
|
|
20231116,130300,56925985,3935,3935,3935,3935,0
|
|
20231116,130200,56925985,3935,3935,3935,3935,59
|
|
20231116,130100,56693820,3940,3940,3940,3940,740
|
|
20231116,130000,53778220,3940,3940,3940,3940,300
|
|
20231116,125900,52596220,3945,3945,3945,3945,1
|
|
20231116,125800,52592275,3945,3945,3945,3945,0
|
|
20231116,125700,52592275,3945,3945,3945,3945,0
|
|
20231116,125600,52592275,3945,3945,3945,3945,1
|
|
20231116,125500,52588330,3945,3940,3945,3940,3
|
|
20231116,125400,52576500,3945,3945,3945,3945,0
|
|
20231116,125300,52576500,3945,3945,3945,3945,0
|
|
20231116,125200,52576500,3945,3945,3945,3945,0
|
|
20231116,125100,52576500,3945,3945,3945,3945,0
|
|
20231116,125000,52576500,3945,3945,3945,3945,0
|
|
20231116,124900,52576500,3945,3945,3945,3945,5
|
|
20231116,124800,52556775,3945,3945,3945,3945,0
|
|
20231116,124700,52556775,3945,3945,3945,3945,1
|
|
20231116,124600,52552830,3945,3945,3945,3945,2
|
|
20231116,124500,52544940,3945,3945,3945,3945,0
|
|
20231116,124400,52544940,3945,3945,3945,3945,1
|
|
20231116,124300,52540995,3945,3945,3945,3945,20
|
|
20231116,124200,52462095,3945,3945,3945,3945,1
|
|
20231116,124100,52458150,3945,3945,3945,3945,1
|
|
20231116,124000,52454205,3945,3945,3945,3945,0
|
|
20231116,123900,52454205,3945,3945,3945,3945,0
|
|
20231116,123800,52454205,3945,3945,3945,3945,1
|
|
20231116,123700,52450260,3945,3945,3945,3945,0
|
|
20231116,123600,52450260,3945,3945,3945,3945,0
|
|
20231116,123500,52450260,3945,3945,3945,3945,0
|
|
20231116,123400,52450260,3945,3945,3945,3945,1
|
|
20231116,123300,52446315,3945,3945,3945,3945,0
|
|
20231116,123200,52446315,3945,3945,3945,3945,7
|
|
20231116,123100,52418700,3945,3945,3945,3945,0
|
|
20231116,123000,52418700,3945,3945,3945,3945,0
|
|
20231116,122900,52418700,3945,3945,3945,3945,2
|
|
20231116,122800,52410810,3945,3945,3945,3945,0
|
|
20231116,122700,52410810,3945,3945,3945,3945,0
|
|
20231116,122600,52410810,3945,3945,3945,3945,2
|
|
20231116,122500,52402920,3945,3945,3945,3945,0
|
|
20231116,122400,52402920,3945,3945,3945,3945,0
|
|
20231116,122300,52402920,3945,3945,3945,3945,0
|
|
20231116,122200,52402920,3945,3945,3945,3945,0
|
|
20231116,122100,52402920,3945,3945,3945,3945,0
|
|
20231116,122000,52402920,3945,3945,3945,3945,0
|
|
20231116,121900,52402920,3945,3945,3945,3945,0
|
|
20231116,121800,52402920,3945,3945,3945,3945,0
|
|
20231116,121700,52402920,3945,3945,3945,3945,0
|
|
20231116,121600,52402920,3945,3945,3945,3945,1
|
|
20231116,121500,52398975,3945,3945,3945,3945,1
|
|
20231116,121400,52395030,3945,3945,3945,3945,0
|
|
20231116,121300,52395030,3945,3945,3945,3945,1
|
|
20231116,121200,52391085,3945,3945,3945,3945,0
|
|
20231116,121100,52391085,3945,3945,3945,3945,0
|
|
20231116,121000,52391085,3945,3945,3945,3945,0
|
|
20231116,120900,52391085,3945,3945,3945,3945,0
|
|
20231116,120800,52391085,3945,3945,3945,3945,0
|
|
20231116,120700,52391085,3945,3945,3945,3945,0
|
|
20231116,120600,52391085,3945,3945,3945,3945,0
|
|
20231116,120500,52391085,3945,3945,3945,3945,0
|
|
20231116,120400,52391085,3945,3945,3945,3945,0
|
|
20231116,120300,52391085,3945,3945,3945,3945,0
|
|
20231116,120200,52391085,3945,3945,3945,3945,100
|
|
20231116,120100,51996585,3945,3945,3945,3945,1
|
|
20231116,120000,51992640,3945,3945,3945,3945,0
|
|
20231116,115900,51992640,3945,3945,3945,3945,0
|
|
20231116,115800,51992640,3945,3945,3945,3945,0
|
|
20231116,115700,51992640,3945,3945,3945,3945,0
|
|
20231116,115600,51992640,3945,3945,3945,3945,1
|
|
20231116,115500,51988695,3945,3945,3945,3945,1
|
|
20231116,115400,51984750,3945,3945,3945,3945,0
|
|
20231116,115300,51984750,3945,3945,3945,3945,0
|
|
20231116,115200,51984750,3945,3945,3945,3945,1
|
|
20231116,115100,51980805,3945,3945,3945,3945,1
|
|
20231116,115000,51976860,3945,3945,3945,3945,0
|
|
20231116,114900,51976860,3945,3945,3945,3945,1
|
|
20231116,114800,51972915,3950,3950,3950,3950,0
|
|
20231116,114700,51972915,3950,3950,3950,3950,0
|
|
20231116,114600,51972915,3950,3950,3950,3945,220
|
|
20231116,114500,51104915,3925,3945,3945,3925,3318
|
|
20231116,114400,38063850,3950,3950,3950,3950,0
|
|
20231116,114300,38063850,3950,3950,3950,3950,1
|
|
20231116,114200,38059900,3950,3950,3950,3950,0
|
|
20231116,114100,38059900,3950,3950,3950,3950,0
|
|
20231116,114000,38059900,3950,3950,3950,3950,1
|
|
20231116,113900,38055950,3950,3950,3950,3950,41
|
|
20231116,113800,37894000,3945,3950,3950,3945,5
|
|
20231116,113700,37874270,3950,3950,3950,3950,1
|
|
20231116,113600,37870320,3950,3950,3950,3950,10
|
|
20231116,113500,37830820,3950,3950,3950,3950,1
|
|
20231116,113400,37826870,3950,3950,3950,3950,1506
|
|
20231116,113300,31878170,3950,3950,3950,3950,2
|
|
20231116,113200,31870270,3950,3950,3950,3950,2
|
|
20231116,113100,31862370,3950,3950,3950,3950,1
|
|
20231116,113000,31858420,3950,3950,3950,3950,208
|
|
20231116,112900,31036820,3955,3955,3955,3955,0
|
|
20231116,112800,31036820,3955,3955,3955,3955,0
|
|
20231116,112700,31036820,3955,3955,3955,3955,0
|
|
20231116,112600,31036820,3955,3955,3955,3955,1
|
|
20231116,112500,31032865,3955,3955,3955,3955,0
|
|
20231116,112400,31032865,3955,3955,3955,3950,304
|
|
20231116,112300,29832045,3955,3955,3955,3955,0
|
|
20231116,112200,29832045,3955,3955,3955,3955,2
|
|
20231116,112100,29824135,3955,3955,3955,3955,1
|
|
20231116,112000,29820180,3955,3955,3955,3955,0
|
|
20231116,111900,29820180,3955,3955,3955,3955,0
|
|
20231116,111800,29820180,3955,3955,3955,3955,1
|
|
20231116,111700,29816225,3955,3955,3955,3955,0
|
|
20231116,111600,29816225,3955,3955,3955,3955,0
|
|
20231116,111500,29816225,3955,3955,3955,3955,0
|
|
20231116,111400,29816225,3955,3955,3955,3955,0
|
|
20231116,111300,29816225,3955,3955,3955,3955,0
|
|
20231116,111200,29816225,3955,3955,3955,3955,0
|
|
20231116,111100,29816225,3955,3955,3955,3955,0
|
|
20231116,111000,29816225,3955,3955,3955,3955,0
|
|
20231116,110900,29816225,3955,3955,3955,3955,0
|
|
20231116,110800,29816225,3955,3950,3955,3950,20
|
|
20231116,110700,29737220,3950,3950,3950,3950,25
|
|
20231116,110600,29638470,3950,3950,3950,3950,126
|
|
20231116,110500,29140770,3950,3950,3950,3950,1
|
|
20231116,110400,29136820,3950,3950,3950,3950,0
|
|
20231116,110300,29136820,3950,3950,3950,3950,0
|
|
20231116,110200,29136820,3950,3950,3950,3950,0
|
|
20231116,110100,29136820,3950,3950,3950,3950,0
|
|
20231116,110000,29136820,3950,3950,3950,3950,0
|
|
20231116,105900,29136820,3950,3950,3950,3950,1
|
|
20231116,105800,29132870,3950,3950,3950,3950,1
|
|
20231116,105700,29128920,3950,3950,3950,3950,0
|
|
20231116,105600,29128920,3950,3950,3950,3950,0
|
|
20231116,105500,29128920,3950,3950,3950,3950,2
|
|
20231116,105400,29121020,3945,3945,3945,3945,11
|
|
20231116,105300,29077625,3950,3950,3950,3950,1
|
|
20231116,105200,29073675,3950,3950,3950,3950,1
|
|
20231116,105100,29069725,3950,3950,3950,3950,20
|
|
20231116,105000,28990725,3950,3950,3950,3950,0
|
|
20231116,104900,28990725,3950,3950,3950,3950,0
|
|
20231116,104800,28990725,3950,3950,3950,3950,1
|
|
20231116,104700,28986775,3950,3950,3950,3950,21
|
|
20231116,104600,28903825,3955,3955,3955,3955,1
|
|
20231116,104500,28899870,3955,3955,3955,3955,0
|
|
20231116,104400,28899870,3955,3955,3955,3955,10
|
|
20231116,104300,28860320,3955,3955,3955,3955,0
|
|
20231116,104200,28860320,3955,3960,3960,3955,2
|
|
20231116,104100,28852405,3965,3965,3965,3965,1
|
|
20231116,104000,28848440,3950,3950,3950,3950,99
|
|
20231116,103900,28457390,3945,3945,3945,3945,0
|
|
20231116,103800,28457390,3945,3950,3950,3945,14
|
|
20231116,103700,28402115,3950,3950,3950,3950,11
|
|
20231116,103600,28358665,3950,3950,3950,3950,4
|
|
20231116,103500,28342865,3950,3950,3950,3950,58
|
|
20231116,103400,28113765,3950,3960,3960,3950,920
|
|
20231116,103300,24479745,3950,3950,3950,3950,0
|
|
20231116,103200,24479745,3950,3950,3950,3950,0
|
|
20231116,103100,24479745,3950,3950,3950,3950,87
|
|
20231116,103000,24136095,3950,3960,3960,3945,2992
|
|
20231116,102900,12317345,3965,3965,3965,3965,2
|
|
20231116,102800,12309415,3965,3965,3970,3965,6
|
|
20231116,102700,12285605,3960,3960,3960,3960,32
|
|
20231116,102600,12158885,3960,3960,3960,3960,0
|
|
20231116,102500,12158885,3960,3955,3960,3955,110
|
|
20231116,102400,11723785,3955,3950,3955,3950,600
|
|
20231116,102300,9351285,3955,3955,3955,3955,0
|
|
20231116,102200,9351285,3955,3955,3955,3955,500
|
|
20231116,102100,7373785,3955,3955,3955,3955,0
|
|
20231116,102000,7373785,3955,3955,3955,3955,0
|
|
20231116,101900,7373785,3955,3955,3955,3955,1
|
|
20231116,101800,7369830,3955,3955,3955,3955,0
|
|
20231116,101700,7369830,3955,3955,3955,3955,0
|
|
20231116,101600,7369830,3955,3955,3955,3955,1
|
|
20231116,101500,7365875,3955,3955,3955,3955,1
|
|
20231116,101400,7361920,3945,3950,3955,3945,3
|
|
20231116,101300,7350070,3950,3950,3950,3950,0
|
|
20231116,101200,7350070,3950,3950,3950,3950,1
|
|
20231116,101100,7346120,3945,3950,3955,3945,3
|
|
20231116,101000,7334270,3935,3945,3945,3935,3
|
|
20231116,100900,7322450,3950,3950,3950,3950,0
|
|
20231116,100800,7322450,3950,3950,3950,3950,1
|
|
20231116,100700,7318500,3950,3950,3950,3950,1
|
|
20231116,100600,7314550,3940,3950,3955,3900,1018
|
|
20231116,100500,3302730,3950,3955,3955,3950,98
|
|
20231116,100400,2915180,3955,3970,3970,3955,8
|
|
20231116,100300,2883450,3970,3970,3970,3970,1
|
|
20231116,100200,2879480,3975,3975,3975,3975,2
|
|
20231116,100100,2871530,3975,3975,3975,3975,10
|
|
20231116,100000,2831780,3955,3955,3955,3955,716
|