583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184000,132467990,3990,3990,3990,3990,1665
|
|
20231120,183900,132467990,3990,3990,3990,3990,0
|
|
20231120,183800,132467990,3990,3990,3990,3990,0
|
|
20231120,183700,132467990,3990,3990,3990,3990,0
|
|
20231120,183600,132467990,3990,3990,3990,3990,0
|
|
20231120,183500,132467990,3990,3990,3990,3990,0
|
|
20231120,183400,132467990,3990,3990,3990,3990,0
|
|
20231120,183300,132467990,3990,3990,3990,3990,0
|
|
20231120,183200,132467990,3990,3990,3990,3990,0
|
|
20231120,183100,132467990,3990,3990,3990,3990,0
|
|
20231120,183000,132467990,3990,3990,3990,3990,0
|
|
20231120,182900,132467990,3990,3990,3990,3990,0
|
|
20231120,182800,132467990,3990,3990,3990,3990,0
|
|
20231120,182700,132467990,3990,3990,3990,3990,0
|
|
20231120,182600,132467990,3990,3990,3990,3990,0
|
|
20231120,182500,132467990,3990,3990,3990,3990,0
|
|
20231120,182400,132467990,3990,3990,3990,3990,0
|
|
20231120,182300,132467990,3990,3990,3990,3990,0
|
|
20231120,182200,132467990,3990,3990,3990,3990,0
|
|
20231120,182100,132467990,3990,3990,3990,3990,0
|
|
20231120,182000,132467990,3990,3990,3990,3990,0
|
|
20231120,181900,132467990,3990,3990,3990,3990,0
|
|
20231120,181800,132467990,3990,3990,3990,3990,0
|
|
20231120,181700,132467990,3990,3990,3990,3990,0
|
|
20231120,181600,132467990,3990,3990,3990,3990,0
|
|
20231120,181500,132467990,3990,3990,3990,3990,0
|
|
20231120,181400,132467990,3990,3990,3990,3990,0
|
|
20231120,181300,132467990,3990,3990,3990,3990,0
|
|
20231120,181200,132467990,3990,3990,3990,3990,0
|
|
20231120,181100,132467990,3990,3990,3990,3990,0
|
|
20231120,181000,132467990,3990,3990,3990,3990,1665
|
|
20231120,180900,132467990,3990,3990,3990,3990,0
|
|
20231120,180800,132467990,3990,3990,3990,3990,0
|
|
20231120,180700,132467990,3990,3990,3990,3990,0
|
|
20231120,180600,132467990,3990,3990,3990,3990,0
|
|
20231120,180500,132467990,3990,3990,3990,3990,0
|
|
20231120,180400,132467990,3990,3990,3990,3990,0
|
|
20231120,180300,132467990,3990,3990,3990,3990,0
|
|
20231120,180200,132467990,3990,3990,3990,3990,0
|
|
20231120,180100,132467990,3990,3990,3990,3990,0
|
|
20231120,180000,132467990,3990,3990,3990,3990,0
|
|
20231120,175900,132467990,3990,3990,3990,3990,0
|
|
20231120,175800,132467990,3990,3990,3990,3990,0
|
|
20231120,175700,132467990,3990,3990,3990,3990,0
|
|
20231120,175600,132467990,3990,3990,3990,3990,0
|
|
20231120,175500,132467990,3990,3990,3990,3990,0
|
|
20231120,175400,132467990,3990,3990,3990,3990,0
|
|
20231120,175300,132467990,3990,3990,3990,3990,0
|
|
20231120,175200,132467990,3990,3990,3990,3990,0
|
|
20231120,175100,132467990,3990,3990,3990,3990,0
|
|
20231120,175000,132467990,3990,3990,3990,3990,0
|
|
20231120,174900,132467990,3990,3990,3990,3990,0
|
|
20231120,174800,132467990,3990,3990,3990,3990,0
|
|
20231120,174700,132467990,3990,3990,3990,3990,0
|
|
20231120,174600,132467990,3990,3990,3990,3990,0
|
|
20231120,174500,132467990,3990,3990,3990,3990,0
|
|
20231120,174400,132467990,3990,3990,3990,3990,0
|
|
20231120,174300,132467990,3990,3990,3990,3990,0
|
|
20231120,174200,132467990,3990,3990,3990,3990,0
|
|
20231120,174100,132467990,3990,3990,3990,3990,0
|
|
20231120,174000,132467990,3990,3990,3990,3990,1665
|
|
20231120,173900,132467990,3990,3990,3990,3990,0
|
|
20231120,173800,132467990,3990,3990,3990,3990,0
|
|
20231120,173700,132467990,3990,3990,3990,3990,0
|
|
20231120,173600,132467990,3990,3990,3990,3990,0
|
|
20231120,173500,132467990,3990,3990,3990,3990,0
|
|
20231120,173400,132467990,3990,3990,3990,3990,0
|
|
20231120,173300,132467990,3990,3990,3990,3990,0
|
|
20231120,173200,132467990,3990,3990,3990,3990,0
|
|
20231120,173100,132467990,3990,3990,3990,3990,0
|
|
20231120,173000,132467990,3990,3990,3990,3990,0
|
|
20231120,172900,132467990,3990,3990,3990,3990,0
|
|
20231120,172800,132467990,3990,3990,3990,3990,0
|
|
20231120,172700,132467990,3990,3990,3990,3990,0
|
|
20231120,172600,132467990,3990,3990,3990,3990,0
|
|
20231120,172500,132467990,3990,3990,3990,3990,0
|
|
20231120,172400,132467990,3990,3990,3990,3990,0
|
|
20231120,172300,132467990,3990,3990,3990,3990,0
|
|
20231120,172200,132467990,3990,3990,3990,3990,0
|
|
20231120,172100,132467990,3990,3990,3990,3990,0
|
|
20231120,172000,132467990,3990,3990,3990,3990,0
|
|
20231120,171900,132467990,3990,3990,3990,3990,0
|
|
20231120,171800,132467990,3990,3990,3990,3990,0
|
|
20231120,171700,132467990,3990,3990,3990,3990,0
|
|
20231120,171600,132467990,3990,3990,3990,3990,0
|
|
20231120,171500,132467990,3990,3990,3990,3990,0
|
|
20231120,171400,132467990,3990,3990,3990,3990,0
|
|
20231120,171300,132467990,3990,3990,3990,3990,0
|
|
20231120,171200,132467990,3990,3990,3990,3990,0
|
|
20231120,171100,132467990,3990,3990,3990,3990,0
|
|
20231120,171000,132467990,3990,3990,3990,3990,1665
|
|
20231120,170900,132467990,3990,3990,3990,3990,0
|
|
20231120,170800,132467990,3990,3990,3990,3990,0
|
|
20231120,170700,132467990,3990,3990,3990,3990,0
|
|
20231120,170600,132467990,3990,3990,3990,3990,0
|
|
20231120,170500,132467990,3990,3990,3990,3990,0
|
|
20231120,170400,132467990,3990,3990,3990,3990,0
|
|
20231120,170300,132467990,3990,3990,3990,3990,0
|
|
20231120,170200,132467990,3990,3990,3990,3990,0
|
|
20231120,170100,132467990,3990,3990,3990,3990,0
|
|
20231120,170000,132467990,3990,3990,3990,3990,0
|
|
20231120,165900,132467990,3990,3990,3990,3990,0
|
|
20231120,165800,132467990,3990,3990,3990,3990,0
|
|
20231120,165700,132467990,3990,3990,3990,3990,0
|
|
20231120,165600,132467990,3990,3990,3990,3990,0
|
|
20231120,165500,132467990,3990,3990,3990,3990,0
|
|
20231120,165400,132467990,3990,3990,3990,3990,0
|
|
20231120,165300,132467990,3990,3990,3990,3990,0
|
|
20231120,165200,132467990,3990,3990,3990,3990,0
|
|
20231120,165100,132467990,3990,3990,3990,3990,0
|
|
20231120,165000,132467990,3990,3990,3990,3990,0
|
|
20231120,164900,132467990,3990,3990,3990,3990,0
|
|
20231120,164800,132467990,3990,3990,3990,3990,0
|
|
20231120,164700,132467990,3990,3990,3990,3990,0
|
|
20231120,164600,132467990,3990,3990,3990,3990,0
|
|
20231120,164500,132467990,3990,3990,3990,3990,0
|
|
20231120,164400,132467990,3990,3990,3990,3990,0
|
|
20231120,164300,132467990,3990,3990,3990,3990,0
|
|
20231120,164200,132467990,3990,3990,3990,3990,0
|
|
20231120,164100,132467990,3990,3990,3990,3990,0
|
|
20231120,164000,132467990,3990,3990,3990,3990,1665
|
|
20231120,163900,132467990,3990,3990,3990,3990,0
|
|
20231120,163800,132467990,3990,3990,3990,3990,0
|
|
20231120,163700,132467990,3990,3990,3990,3990,0
|
|
20231120,163600,132467990,3990,3990,3990,3990,0
|
|
20231120,163500,132467990,3990,3990,3990,3990,0
|
|
20231120,163400,132467990,3990,3990,3990,3990,0
|
|
20231120,163300,132467990,3990,3990,3990,3990,0
|
|
20231120,163200,132467990,3990,3990,3990,3990,0
|
|
20231120,163100,132467990,3990,3990,3990,3990,0
|
|
20231120,163000,132467990,3990,3990,3990,3990,0
|
|
20231120,162900,132467990,3990,3990,3990,3990,0
|
|
20231120,162800,132467990,3990,3990,3990,3990,0
|
|
20231120,162700,132467990,3990,3990,3990,3990,0
|
|
20231120,162600,132467990,3990,3990,3990,3990,0
|
|
20231120,162500,132467990,3990,3990,3990,3990,0
|
|
20231120,162400,132467990,3990,3990,3990,3990,0
|
|
20231120,162300,132467990,3990,3990,3990,3990,0
|
|
20231120,162200,132467990,3990,3990,3990,3990,0
|
|
20231120,162100,132467990,3990,3990,3990,3990,0
|
|
20231120,162000,132467990,3990,3990,3990,3990,0
|
|
20231120,161900,132467990,3990,3990,3990,3990,0
|
|
20231120,161800,132467990,3990,3990,3990,3990,0
|
|
20231120,161700,132467990,3990,3990,3990,3990,0
|
|
20231120,161600,132467990,3990,3990,3990,3990,0
|
|
20231120,161500,132467990,3990,3990,3990,3990,0
|
|
20231120,161400,132467990,3990,3990,3990,3990,0
|
|
20231120,161300,132467990,3990,3990,3990,3990,0
|
|
20231120,161200,132467990,3990,3990,3990,3990,0
|
|
20231120,161100,132467990,3990,3990,3990,3990,0
|
|
20231120,161000,132467990,3990,3990,3990,3990,1665
|
|
20231120,160900,132467990,3990,3990,3990,3990,0
|
|
20231120,160800,132467990,3990,3990,3990,3990,0
|
|
20231120,160700,132467990,3990,3990,3990,3990,0
|
|
20231120,160600,132467990,3990,3990,3990,3990,0
|
|
20231120,160500,132467990,3990,3990,3990,3990,0
|
|
20231120,160400,132467990,3990,3990,3990,3990,0
|
|
20231120,160300,132467990,3990,3990,3990,3990,0
|
|
20231120,160200,132467990,3990,3990,3990,3990,0
|
|
20231120,160100,132467990,3990,3990,3990,3990,0
|
|
20231120,160000,132467990,3990,3990,3990,3990,0
|
|
20231120,155900,132467990,3990,3990,3990,3990,0
|
|
20231120,155800,132467990,3990,3990,3990,3990,0
|
|
20231120,155700,132467990,3990,3990,3990,3990,0
|
|
20231120,155600,132467990,3990,3990,3990,3990,0
|
|
20231120,155500,132467990,3990,3990,3990,3990,0
|
|
20231120,155400,132467990,3990,3990,3990,3990,0
|
|
20231120,155300,132467990,3990,3990,3990,3990,0
|
|
20231120,155200,132467990,3990,3990,3990,3990,0
|
|
20231120,155100,132467990,3990,3990,3990,3990,0
|
|
20231120,155000,132467990,3990,3990,3990,3990,0
|
|
20231120,154900,132467990,3990,3990,3990,3990,0
|
|
20231120,154800,132467990,3990,3990,3990,3990,0
|
|
20231120,154700,132467990,3990,3990,3990,3990,0
|
|
20231120,154600,132467990,3990,3990,3990,3990,0
|
|
20231120,154500,132467990,3990,3990,3990,3990,0
|
|
20231120,154400,132467990,3990,3990,3990,3990,0
|
|
20231120,154300,132467990,3990,3990,3990,3990,0
|
|
20231120,154200,132467990,3990,3990,3990,3990,0
|
|
20231120,154100,132467990,3990,3990,3990,3990,0
|
|
20231120,154000,132467990,3990,3990,3990,3990,1665
|
|
20231120,153900,132467990,3990,3990,3990,3990,0
|
|
20231120,153800,132467990,3990,3990,3990,3990,0
|
|
20231120,153700,132467990,3990,3990,3990,3990,0
|
|
20231120,153600,132467990,3990,3990,3990,3990,0
|
|
20231120,153500,132467990,3990,3990,3990,3990,0
|
|
20231120,153400,132467990,3990,3990,3990,3990,0
|
|
20231120,153300,132467990,3990,3990,3990,3990,0
|
|
20231120,153200,132467990,3990,3990,3990,3990,0
|
|
20231120,153100,132467990,3990,3990,3990,3990,0
|
|
20231120,153000,132467990,3990,3990,3990,3990,1665
|
|
20231120,152900,125824640,4005,4005,4005,4005,0
|
|
20231120,152800,125824640,4005,4005,4005,4005,0
|
|
20231120,152700,125824640,4005,4005,4005,4005,0
|
|
20231120,152600,125824640,4005,4005,4005,4005,0
|
|
20231120,152500,125824640,4005,4005,4005,4005,0
|
|
20231120,152400,125824640,4005,4005,4005,4005,0
|
|
20231120,152300,125824640,4005,4005,4005,4005,0
|
|
20231120,152200,125824640,4005,4005,4005,4005,0
|
|
20231120,152100,125824640,4005,4005,4005,4005,0
|
|
20231120,152000,125824640,4005,4005,4005,4005,0
|
|
20231120,151900,125824640,4005,4000,4010,4000,354
|
|
20231120,151800,124406940,3990,3990,3990,3990,0
|
|
20231120,151700,124406940,3990,3990,3990,3990,0
|
|
20231120,151600,124406940,3990,4000,4000,3990,2
|
|
20231120,151500,124398950,3995,3995,3995,3995,13
|
|
20231120,151400,124347015,3995,3995,3995,3990,54
|
|
20231120,151300,124131535,3995,3990,3995,3990,16
|
|
20231120,151200,124067675,4000,4000,4000,4000,0
|
|
20231120,151100,124067675,4000,4000,4000,4000,0
|
|
20231120,151000,124067675,4000,4000,4000,4000,0
|
|
20231120,150900,124067675,4000,4000,4000,4000,0
|
|
20231120,150800,124067675,4000,4000,4000,4000,0
|
|
20231120,150700,124067675,4000,4000,4000,4000,0
|
|
20231120,150600,124067675,4000,4000,4000,4000,0
|
|
20231120,150500,124067675,4000,3995,4000,3995,88
|
|
20231120,150400,123716110,3995,3995,3995,3995,222
|
|
20231120,150300,122829220,4000,4000,4000,4000,1
|
|
20231120,150200,122825220,4000,4000,4000,4000,0
|
|
20231120,150100,122825220,4000,4000,4000,4000,164
|
|
20231120,150000,122169220,4000,4000,4000,4000,0
|
|
20231120,145900,122169220,4000,3995,4000,3995,27
|
|
20231120,145800,122061350,3995,3995,3995,3995,22
|
|
20231120,145700,121973460,4005,4005,4005,4005,1
|
|
20231120,145600,121969455,4005,4005,4005,4005,467
|
|
20231120,145500,120099120,4005,4005,4005,4005,231
|
|
20231120,145400,119173965,4005,4005,4005,4005,0
|
|
20231120,145300,119173965,4005,4000,4005,4000,28
|
|
20231120,145200,119061875,3995,3995,3995,3995,0
|
|
20231120,145100,119061875,3995,3995,3995,3995,10
|
|
20231120,145000,119021925,4000,4000,4000,3995,113
|
|
20231120,144900,118569975,3995,3995,3995,3995,0
|
|
20231120,144800,118569975,3995,3995,3995,3995,1
|
|
20231120,144700,118565980,4005,4005,4005,4005,4
|
|
20231120,144600,118549960,4010,4005,4010,4005,73
|
|
20231120,144500,118257590,4010,4005,4010,4005,25
|
|
20231120,144400,118157460,4000,3995,4000,3995,101
|
|
20231120,144300,117753960,4000,3995,4000,3995,177
|
|
20231120,144200,117046835,4000,4000,4000,3995,5
|
|
20231120,144100,117026840,4005,4005,4005,4005,0
|
|
20231120,144000,117026840,4005,4005,4005,4005,30
|
|
20231120,143900,116906690,3995,3995,3995,3995,0
|
|
20231120,143800,116906690,3995,3995,3995,3995,1
|
|
20231120,143700,116902695,4005,4005,4005,4005,11
|
|
20231120,143600,116858640,4005,4005,4005,4005,0
|
|
20231120,143500,116858640,4005,4005,4005,4005,0
|
|
20231120,143400,116858640,4005,4005,4005,4005,0
|
|
20231120,143300,116858640,4005,4005,4005,4005,0
|
|
20231120,143200,116858640,4005,4005,4005,4005,1
|
|
20231120,143100,116854635,3990,3990,3990,3990,0
|
|
20231120,143000,116854635,3990,3990,3990,3990,100
|
|
20231120,142900,116455635,3990,3990,3990,3990,0
|
|
20231120,142800,116455635,3990,3990,3990,3990,55
|
|
20231120,142700,116236185,4010,4010,4010,4010,1
|
|
20231120,142600,116232175,3990,3990,3990,3990,124
|
|
20231120,142500,115737415,4010,3995,4010,3995,6
|
|
20231120,142400,115713370,4010,4010,4010,4010,0
|
|
20231120,142300,115713370,4010,4010,4010,4010,0
|
|
20231120,142200,115713370,4010,4010,4010,4010,0
|
|
20231120,142100,115713370,4010,4000,4010,4000,600
|
|
20231120,142000,113307430,3990,3990,3990,3990,0
|
|
20231120,141900,113307430,3990,3990,3990,3990,0
|
|
20231120,141800,113307430,3990,3990,3990,3990,395
|
|
20231120,141700,111731380,3980,3980,3980,3980,0
|
|
20231120,141600,111731380,3980,3975,3980,3975,42
|
|
20231120,141500,111564280,3980,3980,3980,3980,64
|
|
20231120,141400,111309560,3990,3975,3990,3975,13
|
|
20231120,141300,111257870,3990,3990,3990,3990,40
|
|
20231120,141200,111098270,3990,3990,3990,3990,12
|
|
20231120,141100,111050390,3960,3995,3995,3960,3739
|
|
20231120,141000,96226880,3995,3985,4000,3985,564
|
|
20231120,140900,93971815,3985,3975,4000,3975,218
|
|
20231120,140800,93103470,3985,3985,3985,3985,6
|
|
20231120,140700,93079560,3985,4005,4005,3985,37
|
|
20231120,140600,92931575,4010,4010,4010,4010,1
|
|
20231120,140500,92927565,3985,3985,3985,3985,154
|
|
20231120,140400,92313875,4010,4010,4010,4010,223
|
|
20231120,140300,91419645,4020,4010,4020,4010,32
|
|
20231120,140200,91291305,4020,4025,4025,4010,825
|
|
20231120,140100,87977275,4025,3970,4030,3970,7797
|
|
20231120,140000,56783825,3970,3970,3970,3970,0
|
|
20231120,135900,56783825,3970,3970,3970,3970,0
|
|
20231120,135800,56783825,3970,3970,3970,3970,0
|
|
20231120,135700,56783825,3970,3970,3970,3970,3
|
|
20231120,135600,56771915,3970,3970,3970,3970,0
|
|
20231120,135500,56771915,3970,3970,3970,3970,0
|
|
20231120,135400,56771915,3970,3970,3970,3970,0
|
|
20231120,135300,56771915,3970,3970,3970,3970,1
|
|
20231120,135200,56767945,3965,3965,3965,3965,105
|
|
20231120,135100,56351620,3965,3965,3965,3965,0
|
|
20231120,135000,56351620,3965,3965,3965,3965,10
|
|
20231120,134900,56311970,3970,3970,3970,3970,0
|
|
20231120,134800,56311970,3970,3970,3970,3970,1
|
|
20231120,134700,56308000,3970,3970,3970,3970,5
|
|
20231120,134600,56288150,3970,3970,3970,3970,0
|
|
20231120,134500,56288150,3970,3970,3970,3970,0
|
|
20231120,134400,56288150,3970,3970,3970,3970,0
|
|
20231120,134300,56288150,3970,3970,3970,3970,0
|
|
20231120,134200,56288150,3970,3960,3970,3960,2
|
|
20231120,134100,56280220,3970,3970,3970,3970,0
|
|
20231120,134000,56280220,3970,3970,3970,3970,0
|
|
20231120,133900,56280220,3970,3970,3970,3970,0
|
|
20231120,133800,56280220,3970,3970,3970,3970,0
|
|
20231120,133700,56280220,3970,3970,3970,3970,0
|
|
20231120,133600,56280220,3970,3970,3970,3970,21
|
|
20231120,133500,56196850,3975,3975,3975,3975,10
|
|
20231120,133400,56157100,3975,3970,3975,3970,253
|
|
20231120,133300,55151605,3970,3970,3970,3970,0
|
|
20231120,133200,55151605,3970,3970,3970,3970,0
|
|
20231120,133100,55151605,3970,3970,3970,3970,0
|
|
20231120,133000,55151605,3970,3970,3970,3970,455
|
|
20231120,132900,53345255,3975,3970,3975,3970,67
|
|
20231120,132800,53079260,3970,3970,3970,3970,80
|
|
20231120,132700,52761660,3975,3975,3975,3975,1
|
|
20231120,132600,52757685,3975,3975,3975,3975,0
|
|
20231120,132500,52757685,3975,3975,3975,3975,0
|
|
20231120,132400,52757685,3975,3975,3975,3975,0
|
|
20231120,132300,52757685,3975,3970,3975,3970,226
|
|
20231120,132200,51860460,3975,3975,3975,3975,1
|
|
20231120,132100,51856485,3975,3975,3975,3975,66
|
|
20231120,132000,51594135,3975,3975,3975,3975,0
|
|
20231120,131900,51594135,3975,3975,3975,3975,1
|
|
20231120,131800,51590160,3975,3965,3975,3965,1305
|
|
20231120,131700,46410640,3965,3965,3965,3965,0
|
|
20231120,131600,46410640,3965,3965,3965,3965,0
|
|
20231120,131500,46410640,3965,3965,3965,3965,0
|
|
20231120,131400,46410640,3965,3965,3965,3965,11
|
|
20231120,131300,46367025,3960,3960,3960,3960,5
|
|
20231120,131200,46347225,3960,3960,3960,3960,95
|
|
20231120,131100,45971025,3935,3955,3955,3935,338
|
|
20231120,131000,44637840,3955,3965,3965,3955,181
|
|
20231120,130900,43921475,3965,3965,3965,3965,0
|
|
20231120,130800,43921475,3965,3965,3965,3965,0
|
|
20231120,130700,43921475,3965,3965,3965,3965,0
|
|
20231120,130600,43921475,3965,3965,3965,3965,21
|
|
20231120,130500,43838210,3970,3970,3970,3970,0
|
|
20231120,130400,43838210,3970,3970,3970,3970,0
|
|
20231120,130300,43838210,3970,3970,3970,3970,0
|
|
20231120,130200,43838210,3970,3970,3970,3970,0
|
|
20231120,130100,43838210,3970,3970,3970,3970,0
|
|
20231120,130000,43838210,3970,3970,3970,3970,1
|
|
20231120,125900,43834240,3970,3970,3970,3970,1
|
|
20231120,125800,43830270,3970,3970,3970,3970,500
|
|
20231120,125700,41845270,3970,3965,3970,3965,188
|
|
20231120,125600,41099350,3965,3965,3965,3965,71
|
|
20231120,125500,40817835,3965,3965,3965,3965,2
|
|
20231120,125400,40809905,3965,3965,3965,3965,0
|
|
20231120,125300,40809905,3965,3965,3965,3965,1
|
|
20231120,125200,40805940,3940,3955,3955,3940,156
|
|
20231120,125100,40190565,3965,3965,3965,3965,0
|
|
20231120,125000,40190565,3965,3965,3965,3965,1
|
|
20231120,124900,40186600,3960,3960,3960,3960,0
|
|
20231120,124800,40186600,3960,3960,3960,3960,0
|
|
20231120,124700,40186600,3960,3960,3960,3960,0
|
|
20231120,124600,40186600,3960,3960,3960,3960,0
|
|
20231120,124500,40186600,3960,3960,3960,3960,5
|
|
20231120,124400,40166800,3965,3965,3965,3965,0
|
|
20231120,124300,40166800,3965,3965,3965,3965,0
|
|
20231120,124200,40166800,3965,3965,3965,3965,0
|
|
20231120,124100,40166800,3965,3965,3965,3965,0
|
|
20231120,124000,40166800,3965,3965,3965,3965,0
|
|
20231120,123900,40166800,3965,3965,3965,3965,0
|
|
20231120,123800,40166800,3965,3965,3965,3965,9
|
|
20231120,123700,40131115,3965,3965,3965,3965,1
|
|
20231120,123600,40127150,3965,3965,3965,3965,0
|
|
20231120,123500,40127150,3965,3965,3965,3965,3
|
|
20231120,123400,40115255,3965,3965,3965,3965,1502
|
|
20231120,123300,34159825,3960,3960,3960,3960,0
|
|
20231120,123200,34159825,3960,3960,3960,3960,184
|
|
20231120,123100,33431185,3960,3960,3960,3960,1
|
|
20231120,123000,33427225,3960,3960,3960,3960,15
|
|
20231120,122900,33367825,3960,3960,3960,3960,0
|
|
20231120,122800,33367825,3960,3960,3960,3960,8
|
|
20231120,122700,33336145,3960,3960,3960,3960,1
|
|
20231120,122600,33332185,3960,3960,3960,3960,0
|
|
20231120,122500,33332185,3960,3960,3960,3960,0
|
|
20231120,122400,33332185,3960,3960,3960,3960,1
|
|
20231120,122300,33328225,3960,3960,3960,3960,2
|
|
20231120,122200,33320305,3960,3960,3960,3960,0
|
|
20231120,122100,33320305,3960,3960,3960,3960,1
|
|
20231120,122000,33316345,3960,3960,3960,3960,1
|
|
20231120,121900,33312385,3950,3950,3950,3950,78
|
|
20231120,121800,33004285,3950,3950,3950,3950,242
|
|
20231120,121700,32048385,3960,3960,3960,3960,0
|
|
20231120,121600,32048385,3960,3960,3960,3960,0
|
|
20231120,121500,32048385,3960,3960,3960,3960,0
|
|
20231120,121400,32048385,3960,3960,3960,3960,0
|
|
20231120,121300,32048385,3960,3960,3960,3960,0
|
|
20231120,121200,32048385,3960,3960,3960,3960,0
|
|
20231120,121100,32048385,3960,3960,3960,3960,0
|
|
20231120,121000,32048385,3960,3960,3960,3960,0
|
|
20231120,120900,32048385,3960,3960,3960,3960,0
|
|
20231120,120800,32048385,3960,3960,3960,3960,0
|
|
20231120,120700,32048385,3960,3960,3960,3960,0
|
|
20231120,120600,32048385,3960,3960,3960,3960,0
|
|
20231120,120500,32048385,3960,3960,3960,3960,10
|
|
20231120,120400,32008785,3960,3960,3960,3960,0
|
|
20231120,120300,32008785,3960,3960,3960,3960,0
|
|
20231120,120200,32008785,3960,3960,3960,3960,1
|
|
20231120,120100,32004825,3965,3965,3965,3965,0
|
|
20231120,120000,32004825,3965,3965,3965,3965,0
|
|
20231120,115900,32004825,3965,3965,3965,3965,0
|
|
20231120,115800,32004825,3965,3965,3965,3965,0
|
|
20231120,115700,32004825,3965,3965,3965,3965,0
|
|
20231120,115600,32004825,3965,3965,3965,3965,0
|
|
20231120,115500,32004825,3965,3965,3965,3965,0
|
|
20231120,115400,32004825,3965,3965,3965,3965,0
|
|
20231120,115300,32004825,3965,3965,3965,3965,0
|
|
20231120,115200,32004825,3965,3965,3965,3965,0
|
|
20231120,115100,32004825,3965,3965,3965,3965,0
|
|
20231120,115000,32004825,3965,3965,3965,3965,0
|
|
20231120,114900,32004825,3965,3965,3965,3965,0
|
|
20231120,114800,32004825,3965,3965,3965,3965,1
|
|
20231120,114700,32000860,3955,3955,3955,3955,0
|
|
20231120,114600,32000860,3955,3955,3955,3955,0
|
|
20231120,114500,32000860,3955,3955,3955,3955,0
|
|
20231120,114400,32000860,3955,3955,3955,3955,0
|
|
20231120,114300,32000860,3955,3955,3955,3955,0
|
|
20231120,114200,32000860,3955,3955,3955,3955,0
|
|
20231120,114100,32000860,3955,3955,3955,3955,0
|
|
20231120,114000,32000860,3955,3955,3955,3955,0
|
|
20231120,113900,32000860,3955,3955,3955,3955,0
|
|
20231120,113800,32000860,3955,3955,3955,3955,0
|
|
20231120,113700,32000860,3955,3955,3955,3955,20
|
|
20231120,113600,31921760,3950,3950,3950,3950,0
|
|
20231120,113500,31921760,3950,3955,3955,3950,299
|
|
20231120,113400,30740435,3960,3960,3960,3960,0
|
|
20231120,113300,30740435,3960,3960,3960,3960,0
|
|
20231120,113200,30740435,3960,3960,3960,3960,0
|
|
20231120,113100,30740435,3960,3960,3960,3960,5
|
|
20231120,113000,30720635,3965,3965,3965,3965,0
|
|
20231120,112900,30720635,3965,3965,3965,3965,0
|
|
20231120,112800,30720635,3965,3965,3965,3965,0
|
|
20231120,112700,30720635,3965,3965,3965,3965,0
|
|
20231120,112600,30720635,3965,3965,3965,3965,0
|
|
20231120,112500,30720635,3965,3965,3965,3965,0
|
|
20231120,112400,30720635,3965,3965,3965,3965,0
|
|
20231120,112300,30720635,3965,3965,3965,3965,0
|
|
20231120,112200,30720635,3965,3965,3965,3965,0
|
|
20231120,112100,30720635,3965,3965,3965,3965,0
|
|
20231120,112000,30720635,3965,3965,3965,3965,48
|
|
20231120,111900,30530315,3965,3965,3965,3965,0
|
|
20231120,111800,30530315,3965,3965,3965,3965,0
|
|
20231120,111700,30530315,3965,3965,3965,3965,0
|
|
20231120,111600,30530315,3965,3965,3965,3965,0
|
|
20231120,111500,30530315,3965,3965,3965,3965,0
|
|
20231120,111400,30530315,3965,3965,3965,3965,0
|
|
20231120,111300,30530315,3965,3965,3965,3965,0
|
|
20231120,111200,30530315,3965,3965,3965,3965,0
|
|
20231120,111100,30530315,3965,3965,3965,3965,0
|
|
20231120,111000,30530315,3965,3965,3965,3965,4
|
|
20231120,110900,30514455,3965,3965,3965,3965,5
|
|
20231120,110800,30494630,3965,3965,3965,3965,0
|
|
20231120,110700,30494630,3965,3965,3965,3965,0
|
|
20231120,110600,30494630,3965,3965,3965,3965,0
|
|
20231120,110500,30494630,3965,3965,3965,3965,0
|
|
20231120,110400,30494630,3965,3965,3965,3965,0
|
|
20231120,110300,30494630,3965,3970,3970,3965,87
|
|
20231120,110200,30149330,3970,3970,3970,3970,1
|
|
20231120,110100,30145360,3965,3965,3965,3965,2
|
|
20231120,110000,30137430,3965,3965,3965,3965,0
|
|
20231120,105900,30137430,3965,3965,3965,3965,13
|
|
20231120,105800,30085885,3970,3970,3970,3970,0
|
|
20231120,105700,30085885,3970,3970,3970,3970,0
|
|
20231120,105600,30085885,3970,3970,3970,3970,0
|
|
20231120,105500,30085885,3970,3970,3970,3970,63
|
|
20231120,105400,29835775,3970,3970,3970,3970,20
|
|
20231120,105300,29756375,3960,3960,3960,3960,100
|
|
20231120,105200,29360375,3960,3960,3960,3960,296
|
|
20231120,105100,28188215,3970,3970,3970,3970,100
|
|
20231120,105000,27791215,3970,3970,3970,3970,1
|
|
20231120,104900,27787245,3960,3960,3960,3960,0
|
|
20231120,104800,27787245,3960,3960,3960,3960,0
|
|
20231120,104700,27787245,3960,3960,3960,3960,0
|
|
20231120,104600,27787245,3960,3960,3960,3960,0
|
|
20231120,104500,27787245,3960,3960,3960,3960,0
|
|
20231120,104400,27787245,3960,3960,3960,3960,48
|
|
20231120,104300,27597165,3965,3965,3965,3965,105
|
|
20231120,104200,27180840,3960,3960,3960,3960,150
|
|
20231120,104100,26586840,3960,3960,3960,3960,0
|
|
20231120,104000,26586840,3960,3960,3960,3960,10
|
|
20231120,103900,26547240,3960,3960,3960,3960,6
|
|
20231120,103800,26523480,3960,3960,3960,3960,0
|
|
20231120,103700,26523480,3960,3960,3960,3960,241
|
|
20231120,103600,25569120,3960,3960,3960,3960,0
|
|
20231120,103500,25569120,3960,3960,3960,3960,47
|
|
20231120,103400,25383000,3960,3960,3960,3960,96
|
|
20231120,103300,25002840,3960,3955,3960,3955,18
|
|
20231120,103200,24931590,3955,3955,3955,3955,14
|
|
20231120,103100,24876220,3955,3955,3955,3955,0
|
|
20231120,103000,24876220,3955,3955,3955,3955,1
|
|
20231120,102900,24872265,3950,3950,3950,3950,235
|
|
20231120,102800,23944015,3945,3945,3945,3945,0
|
|
20231120,102700,23944015,3945,3945,3945,3945,10
|
|
20231120,102600,23904565,3950,3950,3950,3950,0
|
|
20231120,102500,23904565,3950,3950,3950,3950,0
|
|
20231120,102400,23904565,3950,3950,3950,3950,1
|
|
20231120,102300,23900615,3950,3950,3950,3950,0
|
|
20231120,102200,23900615,3950,3950,3950,3950,0
|
|
20231120,102100,23900615,3950,3950,3950,3950,0
|
|
20231120,102000,23900615,3950,3950,3950,3950,0
|
|
20231120,101900,23900615,3950,3950,3950,3950,0
|
|
20231120,101800,23900615,3950,3950,3950,3950,0
|
|
20231120,101700,23900615,3950,3950,3950,3950,0
|
|
20231120,101600,23900615,3950,3950,3950,3950,0
|
|
20231120,101500,23900615,3950,3950,3950,3950,0
|
|
20231120,101400,23900615,3950,3950,3950,3950,0
|
|
20231120,101300,23900615,3950,3950,3950,3950,0
|
|
20231120,101200,23900615,3950,3950,3950,3950,0
|
|
20231120,101100,23900615,3950,3950,3950,3950,0
|
|
20231120,101000,23900615,3950,3950,3950,3950,0
|
|
20231120,100900,23900615,3950,3950,3950,3950,0
|
|
20231120,100800,23900615,3950,3950,3950,3950,0
|
|
20231120,100700,23900615,3950,3950,3950,3950,2
|
|
20231120,100600,23892715,3940,3940,3940,3940,101
|
|
20231120,100500,23494775,3930,3930,3930,3930,0
|
|
20231120,100400,23494775,3930,3930,3930,3930,0
|
|
20231120,100300,23494775,3930,3930,3930,3930,0
|
|
20231120,100200,23494775,3930,3930,3930,3930,0
|
|
20231120,100100,23494775,3930,3930,3930,3930,1570
|
|
20231120,100000,17324675,3915,3915,3915,3915,0
|
|
20231120,095900,17324675,3915,3915,3915,3915,0
|
|
20231120,095800,17324675,3915,3915,3915,3915,0
|
|
20231120,095700,17324675,3915,3915,3915,3915,11
|
|
20231120,095600,17281610,3915,3915,3915,3915,0
|
|
20231120,095500,17281610,3915,3915,3915,3915,0
|
|
20231120,095400,17281610,3915,3915,3915,3915,0
|
|
20231120,095300,17281610,3915,3915,3915,3915,200
|
|
20231120,095200,16498610,3915,3915,3915,3915,0
|
|
20231120,095100,16498610,3915,3915,3915,3915,0
|
|
20231120,095000,16498610,3915,3915,3915,3915,11
|
|
20231120,094900,16455545,3910,3910,3910,3910,0
|
|
20231120,094800,16455545,3910,3915,3915,3910,988
|
|
20231120,094700,12591985,3915,3915,3915,3915,1
|
|
20231120,094600,12588070,3920,3920,3920,3920,500
|
|
20231120,094500,10628070,3930,3930,3930,3930,0
|
|
20231120,094400,10628070,3930,3930,3930,3930,0
|
|
20231120,094300,10628070,3930,3930,3930,3930,0
|
|
20231120,094200,10628070,3930,3930,3930,3930,0
|
|
20231120,094100,10628070,3930,3930,3930,3930,0
|
|
20231120,094000,10628070,3930,3930,3930,3930,0
|
|
20231120,093900,10628070,3930,3930,3930,3930,0
|
|
20231120,093800,10628070,3930,3920,3930,3920,501
|
|
20231120,093700,8664140,3910,3910,3910,3910,0
|
|
20231120,093600,8664140,3910,3910,3910,3910,500
|
|
20231120,093500,6709140,3930,3930,3930,3930,0
|
|
20231120,093400,6709140,3930,3930,3930,3930,0
|
|
20231120,093300,6709140,3930,3930,3930,3930,0
|
|
20231120,093200,6709140,3930,3930,3930,3930,1
|
|
20231120,093100,6705210,3930,3930,3930,3930,0
|
|
20231120,093000,6705210,3930,3930,3930,3930,0
|
|
20231120,092900,6705210,3930,3930,3930,3930,1
|
|
20231120,092800,6701280,3930,3930,3930,3930,55
|
|
20231120,092700,6485130,3930,3930,3930,3930,0
|
|
20231120,092600,6485130,3930,3930,3930,3930,0
|
|
20231120,092500,6485130,3930,3930,3930,3930,0
|
|
20231120,092400,6485130,3930,3930,3930,3930,0
|
|
20231120,092300,6485130,3930,3930,3930,3930,0
|
|
20231120,092200,6485130,3930,3930,3930,3930,0
|
|
20231120,092100,6485130,3930,3930,3930,3930,0
|
|
20231120,092000,6485130,3930,3930,3930,3930,0
|
|
20231120,091900,6485130,3930,3930,3930,3930,0
|
|
20231120,091800,6485130,3930,3925,3930,3925,200
|
|
20231120,091700,5699150,3930,3930,3930,3930,0
|
|
20231120,091600,5699150,3930,3920,3930,3900,1051
|
|
20231120,091500,1578045,3920,3920,3920,3920,0
|
|
20231120,091400,1578045,3920,3920,3920,3920,101
|
|
20231120,091300,1182125,3930,3930,3930,3930,0
|
|
20231120,091200,1182125,3930,3930,3930,3930,0
|
|
20231120,091100,1182125,3930,3930,3930,3930,0
|
|
20231120,091000,1182125,3930,3915,3930,3915,12
|
|
20231120,090900,1135095,3920,3920,3920,3920,0
|
|
20231120,090800,1135095,3920,3920,3920,3920,0
|
|
20231120,090700,1135095,3920,3915,3920,3915,225
|
|
20231120,090600,254215,3920,3920,3920,3920,0
|
|
20231120,090500,254215,3920,3920,3920,3920,0
|
|
20231120,090400,254215,3920,3920,3920,3920,0
|
|
20231120,090300,254215,3920,3920,3920,3920,0
|
|
20231120,090200,254215,3920,3920,3920,3920,0
|
|
20231120,090100,254215,3920,3910,3920,3905,59
|
|
20231120,090000,23520,3920,3920,3920,3920,6
|