583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184000,194557775,4000,4000,4000,4000,101
|
|
20231122,183900,194557775,4000,4000,4000,4000,0
|
|
20231122,183800,194557775,4000,4000,4000,4000,0
|
|
20231122,183700,194557775,4000,4000,4000,4000,0
|
|
20231122,183600,194557775,4000,4000,4000,4000,0
|
|
20231122,183500,194557775,4000,4000,4000,4000,0
|
|
20231122,183400,194557775,4000,4000,4000,4000,0
|
|
20231122,183300,194557775,4000,4000,4000,4000,0
|
|
20231122,183200,194557775,4000,4000,4000,4000,0
|
|
20231122,183100,194557775,4000,4000,4000,4000,0
|
|
20231122,183000,194557775,4000,4000,4000,4000,0
|
|
20231122,182900,194557775,4000,4000,4000,4000,0
|
|
20231122,182800,194557775,4000,4000,4000,4000,0
|
|
20231122,182700,194557775,4000,4000,4000,4000,0
|
|
20231122,182600,194557775,4000,4000,4000,4000,0
|
|
20231122,182500,194557775,4000,4000,4000,4000,0
|
|
20231122,182400,194557775,4000,4000,4000,4000,0
|
|
20231122,182300,194557775,4000,4000,4000,4000,0
|
|
20231122,182200,194557775,4000,4000,4000,4000,0
|
|
20231122,182100,194557775,4000,4000,4000,4000,0
|
|
20231122,182000,194557775,4000,4000,4000,4000,0
|
|
20231122,181900,194557775,4000,4000,4000,4000,0
|
|
20231122,181800,194557775,4000,4000,4000,4000,0
|
|
20231122,181700,194557775,4000,4000,4000,4000,0
|
|
20231122,181600,194557775,4000,4000,4000,4000,0
|
|
20231122,181500,194557775,4000,4000,4000,4000,0
|
|
20231122,181400,194557775,4000,4000,4000,4000,0
|
|
20231122,181300,194557775,4000,4000,4000,4000,0
|
|
20231122,181200,194557775,4000,4000,4000,4000,0
|
|
20231122,181100,194557775,4000,4000,4000,4000,0
|
|
20231122,181000,194557775,4000,4000,4000,4000,101
|
|
20231122,180900,194557775,4000,4000,4000,4000,0
|
|
20231122,180800,194557775,4000,4000,4000,4000,0
|
|
20231122,180700,194557775,4000,4000,4000,4000,0
|
|
20231122,180600,194557775,4000,4000,4000,4000,0
|
|
20231122,180500,194557775,4000,4000,4000,4000,0
|
|
20231122,180400,194557775,4000,4000,4000,4000,0
|
|
20231122,180300,194557775,4000,4000,4000,4000,0
|
|
20231122,180200,194557775,4000,4000,4000,4000,0
|
|
20231122,180100,194557775,4000,4000,4000,4000,0
|
|
20231122,180000,194557775,4000,4000,4000,4000,0
|
|
20231122,175900,194557775,4000,4000,4000,4000,0
|
|
20231122,175800,194557775,4000,4000,4000,4000,0
|
|
20231122,175700,194557775,4000,4000,4000,4000,0
|
|
20231122,175600,194557775,4000,4000,4000,4000,0
|
|
20231122,175500,194557775,4000,4000,4000,4000,0
|
|
20231122,175400,194557775,4000,4000,4000,4000,0
|
|
20231122,175300,194557775,4000,4000,4000,4000,0
|
|
20231122,175200,194557775,4000,4000,4000,4000,0
|
|
20231122,175100,194557775,4000,4000,4000,4000,0
|
|
20231122,175000,194557775,4000,4000,4000,4000,0
|
|
20231122,174900,194557775,4000,4000,4000,4000,0
|
|
20231122,174800,194557775,4000,4000,4000,4000,0
|
|
20231122,174700,194557775,4000,4000,4000,4000,0
|
|
20231122,174600,194557775,4000,4000,4000,4000,0
|
|
20231122,174500,194557775,4000,4000,4000,4000,0
|
|
20231122,174400,194557775,4000,4000,4000,4000,0
|
|
20231122,174300,194557775,4000,4000,4000,4000,0
|
|
20231122,174200,194557775,4000,4000,4000,4000,0
|
|
20231122,174100,194557775,4000,4000,4000,4000,0
|
|
20231122,174000,194557775,4000,4000,4000,4000,101
|
|
20231122,173900,194557775,4000,4000,4000,4000,0
|
|
20231122,173800,194557775,4000,4000,4000,4000,0
|
|
20231122,173700,194557775,4000,4000,4000,4000,0
|
|
20231122,173600,194557775,4000,4000,4000,4000,0
|
|
20231122,173500,194557775,4000,4000,4000,4000,0
|
|
20231122,173400,194557775,4000,4000,4000,4000,0
|
|
20231122,173300,194557775,4000,4000,4000,4000,0
|
|
20231122,173200,194557775,4000,4000,4000,4000,0
|
|
20231122,173100,194557775,4000,4000,4000,4000,0
|
|
20231122,173000,194557775,4000,4000,4000,4000,0
|
|
20231122,172900,194557775,4000,4000,4000,4000,0
|
|
20231122,172800,194557775,4000,4000,4000,4000,0
|
|
20231122,172700,194557775,4000,4000,4000,4000,0
|
|
20231122,172600,194557775,4000,4000,4000,4000,0
|
|
20231122,172500,194557775,4000,4000,4000,4000,0
|
|
20231122,172400,194557775,4000,4000,4000,4000,0
|
|
20231122,172300,194557775,4000,4000,4000,4000,0
|
|
20231122,172200,194557775,4000,4000,4000,4000,0
|
|
20231122,172100,194557775,4000,4000,4000,4000,0
|
|
20231122,172000,194557775,4000,4000,4000,4000,0
|
|
20231122,171900,194557775,4000,4000,4000,4000,0
|
|
20231122,171800,194557775,4000,4000,4000,4000,0
|
|
20231122,171700,194557775,4000,4000,4000,4000,0
|
|
20231122,171600,194557775,4000,4000,4000,4000,0
|
|
20231122,171500,194557775,4000,4000,4000,4000,0
|
|
20231122,171400,194557775,4000,4000,4000,4000,0
|
|
20231122,171300,194557775,4000,4000,4000,4000,0
|
|
20231122,171200,194557775,4000,4000,4000,4000,0
|
|
20231122,171100,194557775,4000,4000,4000,4000,0
|
|
20231122,171000,194557775,4000,4000,4000,4000,101
|
|
20231122,170900,194557775,4000,4000,4000,4000,0
|
|
20231122,170800,194557775,4000,4000,4000,4000,0
|
|
20231122,170700,194557775,4000,4000,4000,4000,0
|
|
20231122,170600,194557775,4000,4000,4000,4000,0
|
|
20231122,170500,194557775,4000,4000,4000,4000,0
|
|
20231122,170400,194557775,4000,4000,4000,4000,0
|
|
20231122,170300,194557775,4000,4000,4000,4000,0
|
|
20231122,170200,194557775,4000,4000,4000,4000,0
|
|
20231122,170100,194557775,4000,4000,4000,4000,0
|
|
20231122,170000,194557775,4000,4000,4000,4000,0
|
|
20231122,165900,194557775,4000,4000,4000,4000,0
|
|
20231122,165800,194557775,4000,4000,4000,4000,0
|
|
20231122,165700,194557775,4000,4000,4000,4000,0
|
|
20231122,165600,194557775,4000,4000,4000,4000,0
|
|
20231122,165500,194557775,4000,4000,4000,4000,0
|
|
20231122,165400,194557775,4000,4000,4000,4000,0
|
|
20231122,165300,194557775,4000,4000,4000,4000,0
|
|
20231122,165200,194557775,4000,4000,4000,4000,0
|
|
20231122,165100,194557775,4000,4000,4000,4000,0
|
|
20231122,165000,194557775,4000,4000,4000,4000,0
|
|
20231122,164900,194557775,4000,4000,4000,4000,0
|
|
20231122,164800,194557775,4000,4000,4000,4000,0
|
|
20231122,164700,194557775,4000,4000,4000,4000,0
|
|
20231122,164600,194557775,4000,4000,4000,4000,0
|
|
20231122,164500,194557775,4000,4000,4000,4000,0
|
|
20231122,164400,194557775,4000,4000,4000,4000,0
|
|
20231122,164300,194557775,4000,4000,4000,4000,0
|
|
20231122,164200,194557775,4000,4000,4000,4000,0
|
|
20231122,164100,194557775,4000,4000,4000,4000,0
|
|
20231122,164000,194557775,4000,4000,4000,4000,101
|
|
20231122,163900,194557775,4000,4000,4000,4000,0
|
|
20231122,163800,194557775,4000,4000,4000,4000,0
|
|
20231122,163700,194557775,4000,4000,4000,4000,0
|
|
20231122,163600,194557775,4000,4000,4000,4000,0
|
|
20231122,163500,194557775,4000,4000,4000,4000,0
|
|
20231122,163400,194557775,4000,4000,4000,4000,0
|
|
20231122,163300,194557775,4000,4000,4000,4000,0
|
|
20231122,163200,194557775,4000,4000,4000,4000,0
|
|
20231122,163100,194557775,4000,4000,4000,4000,0
|
|
20231122,163000,194557775,4000,4000,4000,4000,0
|
|
20231122,162900,194557775,4000,4000,4000,4000,0
|
|
20231122,162800,194557775,4000,4000,4000,4000,0
|
|
20231122,162700,194557775,4000,4000,4000,4000,0
|
|
20231122,162600,194557775,4000,4000,4000,4000,0
|
|
20231122,162500,194557775,4000,4000,4000,4000,0
|
|
20231122,162400,194557775,4000,4000,4000,4000,0
|
|
20231122,162300,194557775,4000,4000,4000,4000,0
|
|
20231122,162200,194557775,4000,4000,4000,4000,0
|
|
20231122,162100,194557775,4000,4000,4000,4000,0
|
|
20231122,162000,194557775,4000,4000,4000,4000,0
|
|
20231122,161900,194557775,4000,4000,4000,4000,0
|
|
20231122,161800,194557775,4000,4000,4000,4000,0
|
|
20231122,161700,194557775,4000,4000,4000,4000,0
|
|
20231122,161600,194557775,4000,4000,4000,4000,0
|
|
20231122,161500,194557775,4000,4000,4000,4000,0
|
|
20231122,161400,194557775,4000,4000,4000,4000,0
|
|
20231122,161300,194557775,4000,4000,4000,4000,0
|
|
20231122,161200,194557775,4000,4000,4000,4000,0
|
|
20231122,161100,194557775,4000,4000,4000,4000,0
|
|
20231122,161000,194557775,4000,4000,4000,4000,101
|
|
20231122,160900,194557775,4000,4000,4000,4000,0
|
|
20231122,160800,194557775,4000,4000,4000,4000,0
|
|
20231122,160700,194557775,4000,4000,4000,4000,0
|
|
20231122,160600,194557775,4000,4000,4000,4000,0
|
|
20231122,160500,194557775,4000,4000,4000,4000,0
|
|
20231122,160400,194557775,4000,4000,4000,4000,0
|
|
20231122,160300,194557775,4000,4000,4000,4000,0
|
|
20231122,160200,194557775,4000,4000,4000,4000,0
|
|
20231122,160100,194557775,4000,4000,4000,4000,0
|
|
20231122,160000,194557775,4000,4000,4000,4000,0
|
|
20231122,155900,194557775,4000,4000,4000,4000,0
|
|
20231122,155800,194557775,4000,4000,4000,4000,0
|
|
20231122,155700,194557775,4000,4000,4000,4000,0
|
|
20231122,155600,194557775,4000,4000,4000,4000,0
|
|
20231122,155500,194557775,4000,4000,4000,4000,0
|
|
20231122,155400,194557775,4000,4000,4000,4000,0
|
|
20231122,155300,194557775,4000,4000,4000,4000,0
|
|
20231122,155200,194557775,4000,4000,4000,4000,0
|
|
20231122,155100,194557775,4000,4000,4000,4000,0
|
|
20231122,155000,194557775,4000,4000,4000,4000,0
|
|
20231122,154900,194557775,4000,4000,4000,4000,0
|
|
20231122,154800,194557775,4000,4000,4000,4000,0
|
|
20231122,154700,194557775,4000,4000,4000,4000,0
|
|
20231122,154600,194557775,4000,4000,4000,4000,0
|
|
20231122,154500,194557775,4000,4000,4000,4000,0
|
|
20231122,154400,194557775,4000,4000,4000,4000,0
|
|
20231122,154300,194557775,4000,4000,4000,4000,0
|
|
20231122,154200,194557775,4000,4000,4000,4000,0
|
|
20231122,154100,194557775,4000,4000,4000,4000,0
|
|
20231122,154000,194557775,4000,4000,4000,4000,101
|
|
20231122,153900,194557775,4000,4000,4000,4000,0
|
|
20231122,153800,194557775,4000,4000,4000,4000,0
|
|
20231122,153700,194557775,4000,4000,4000,4000,0
|
|
20231122,153600,194557775,4000,4000,4000,4000,0
|
|
20231122,153500,194557775,4000,4000,4000,4000,0
|
|
20231122,153400,194557775,4000,4000,4000,4000,0
|
|
20231122,153300,194557775,4000,4000,4000,4000,0
|
|
20231122,153200,194557775,4000,4000,4000,4000,0
|
|
20231122,153100,194557775,4000,4000,4000,4000,0
|
|
20231122,153000,194557775,4000,4000,4000,4000,101
|
|
20231122,152900,194153775,4020,4020,4020,4020,0
|
|
20231122,152800,194153775,4020,4020,4020,4020,0
|
|
20231122,152700,194153775,4020,4020,4020,4020,0
|
|
20231122,152600,194153775,4020,4020,4020,4020,0
|
|
20231122,152500,194153775,4020,4020,4020,4020,0
|
|
20231122,152400,194153775,4020,4020,4020,4020,0
|
|
20231122,152300,194153775,4020,4020,4020,4020,0
|
|
20231122,152200,194153775,4020,4020,4020,4020,0
|
|
20231122,152100,194153775,4020,4020,4020,4020,0
|
|
20231122,152000,194153775,4020,4020,4020,4020,0
|
|
20231122,151900,194153775,4020,4010,4020,3985,1178
|
|
20231122,151800,189427005,4015,4010,4015,4010,88
|
|
20231122,151700,189074120,4010,4010,4010,4010,0
|
|
20231122,151600,189074120,4010,4005,4010,4005,8
|
|
20231122,151500,189042075,4010,4010,4010,4010,0
|
|
20231122,151400,189042075,4010,4005,4010,4005,4
|
|
20231122,151300,189026050,4010,4000,4010,4000,991
|
|
20231122,151200,185053665,4000,4000,4000,4000,280
|
|
20231122,151100,183933665,4000,4000,4000,4000,0
|
|
20231122,151000,183933665,4000,4000,4000,4000,0
|
|
20231122,150900,183933665,4000,4000,4000,4000,0
|
|
20231122,150800,183933665,4000,4000,4000,4000,0
|
|
20231122,150700,183933665,4000,4000,4000,4000,0
|
|
20231122,150600,183933665,4000,4000,4000,4000,2
|
|
20231122,150500,183925665,4000,4000,4000,4000,0
|
|
20231122,150400,183925665,4000,4000,4000,4000,3
|
|
20231122,150300,183913665,4000,3995,4000,3995,107
|
|
20231122,150200,183486015,3995,3985,3995,3985,602
|
|
20231122,150100,181084230,3985,3985,3985,3985,604
|
|
20231122,150000,178677290,3985,3985,3985,3985,100
|
|
20231122,145900,178278790,3985,3985,3985,3985,0
|
|
20231122,145800,178278790,3985,3985,3985,3985,0
|
|
20231122,145700,178278790,3985,3985,3985,3985,0
|
|
20231122,145600,178278790,3985,3985,3985,3985,0
|
|
20231122,145500,178278790,3985,3985,3985,3985,1
|
|
20231122,145400,178274805,3980,3980,3980,3980,0
|
|
20231122,145300,178274805,3980,3980,3980,3980,36
|
|
20231122,145200,178131525,3980,3980,3980,3980,0
|
|
20231122,145100,178131525,3980,3980,3980,3980,60
|
|
20231122,145000,177892725,3985,3985,3985,3985,50
|
|
20231122,144900,177693475,3985,3985,3985,3985,100
|
|
20231122,144800,177294975,3985,3985,3985,3985,0
|
|
20231122,144700,177294975,3985,3985,3985,3985,10
|
|
20231122,144600,177255125,3985,3985,3985,3985,0
|
|
20231122,144500,177255125,3985,3985,3985,3985,0
|
|
20231122,144400,177255125,3985,3985,3985,3985,0
|
|
20231122,144300,177255125,3985,3985,3985,3985,0
|
|
20231122,144200,177255125,3985,3985,3985,3985,0
|
|
20231122,144100,177255125,3985,3985,3985,3985,0
|
|
20231122,144000,177255125,3985,3985,3985,3985,0
|
|
20231122,143900,177255125,3985,3985,3985,3985,1
|
|
20231122,143800,177251140,3975,3975,3975,3975,3
|
|
20231122,143700,177239215,3985,3985,3985,3985,0
|
|
20231122,143600,177239215,3985,3985,3985,3985,229
|
|
20231122,143500,176326650,3985,3985,3985,3985,0
|
|
20231122,143400,176326650,3985,3985,3985,3985,0
|
|
20231122,143300,176326650,3985,3985,3985,3985,1
|
|
20231122,143200,176322665,3985,3985,3985,3985,0
|
|
20231122,143100,176322665,3985,3985,3985,3985,0
|
|
20231122,143000,176322665,3985,3985,3985,3985,0
|
|
20231122,142900,176322665,3985,3985,3985,3985,0
|
|
20231122,142800,176322665,3985,3970,3985,3970,2
|
|
20231122,142700,176314710,3985,3985,3985,3985,0
|
|
20231122,142600,176314710,3985,3985,3985,3985,0
|
|
20231122,142500,176314710,3985,3985,3985,3985,3
|
|
20231122,142400,176302755,3985,3985,3985,3985,1
|
|
20231122,142300,176298770,3965,3985,3985,3965,25946
|
|
20231122,142200,73407600,3990,3990,3990,3990,5
|
|
20231122,142100,73387650,3990,3990,3990,3990,0
|
|
20231122,142000,73387650,3990,3990,3990,3990,114
|
|
20231122,141900,72932790,3990,3990,3990,3990,0
|
|
20231122,141800,72932790,3990,3990,3990,3990,0
|
|
20231122,141700,72932790,3990,3990,3990,3990,0
|
|
20231122,141600,72932790,3990,3990,3990,3990,0
|
|
20231122,141500,72932790,3990,3990,3990,3990,0
|
|
20231122,141400,72932790,3990,3990,3990,3990,0
|
|
20231122,141300,72932790,3990,3990,3990,3990,26
|
|
20231122,141200,72829050,3990,3990,3990,3990,0
|
|
20231122,141100,72829050,3990,3990,3990,3990,0
|
|
20231122,141000,72829050,3990,3990,3990,3990,0
|
|
20231122,140900,72829050,3990,3990,3990,3990,0
|
|
20231122,140800,72829050,3990,3990,3990,3990,0
|
|
20231122,140700,72829050,3990,3990,3990,3990,0
|
|
20231122,140600,72829050,3990,3990,3990,3990,0
|
|
20231122,140500,72829050,3990,3990,3990,3990,0
|
|
20231122,140400,72829050,3990,3990,3990,3990,10
|
|
20231122,140300,72789150,3990,3990,3990,3990,20
|
|
20231122,140200,72709350,3990,3990,3990,3990,0
|
|
20231122,140100,72709350,3990,3990,3990,3990,0
|
|
20231122,140000,72709350,3990,3990,3990,3990,1
|
|
20231122,135900,72705360,3990,3990,3990,3990,0
|
|
20231122,135800,72705360,3990,3990,3990,3990,0
|
|
20231122,135700,72705360,3990,3990,3990,3990,0
|
|
20231122,135600,72705360,3990,3990,3990,3990,0
|
|
20231122,135500,72705360,3990,3990,3990,3990,0
|
|
20231122,135400,72705360,3990,3990,3990,3990,0
|
|
20231122,135300,72705360,3990,3990,3990,3990,0
|
|
20231122,135200,72705360,3990,3990,3990,3990,7
|
|
20231122,135100,72677430,3990,3990,3990,3990,9
|
|
20231122,135000,72641520,3990,3990,3990,3990,9
|
|
20231122,134900,72605610,3995,3995,3995,3995,54
|
|
20231122,134800,72389880,3995,3995,3995,3995,0
|
|
20231122,134700,72389880,3995,3995,3995,3995,0
|
|
20231122,134600,72389880,3995,3995,3995,3995,0
|
|
20231122,134500,72389880,3995,3995,3995,3995,0
|
|
20231122,134400,72389880,3995,3995,3995,3995,0
|
|
20231122,134300,72389880,3995,3995,3995,3995,3
|
|
20231122,134200,72377895,4000,4000,4000,4000,0
|
|
20231122,134100,72377895,4000,4000,4000,4000,100
|
|
20231122,134000,71977895,4000,4000,4000,4000,0
|
|
20231122,133900,71977895,4000,4000,4000,4000,25
|
|
20231122,133800,71877895,4000,4000,4000,4000,1
|
|
20231122,133700,71873895,3995,3995,3995,3995,0
|
|
20231122,133600,71873895,3995,3995,3995,3995,0
|
|
20231122,133500,71873895,3995,3995,3995,3995,0
|
|
20231122,133400,71873895,3995,3995,3995,3995,256
|
|
20231122,133300,70851175,3990,3990,3990,3990,389
|
|
20231122,133200,69299065,3995,3995,3995,3995,0
|
|
20231122,133100,69299065,3995,3995,3995,3995,0
|
|
20231122,133000,69299065,3995,3995,3995,3995,4
|
|
20231122,132900,69283085,3995,3995,3995,3995,0
|
|
20231122,132800,69283085,3995,3995,3995,3995,0
|
|
20231122,132700,69283085,3995,3995,3995,3995,0
|
|
20231122,132600,69283085,3995,3995,3995,3995,15
|
|
20231122,132500,69223160,3990,3990,3990,3990,0
|
|
20231122,132400,69223160,3990,3990,3990,3990,0
|
|
20231122,132300,69223160,3990,3990,3990,3990,0
|
|
20231122,132200,69223160,3990,3990,3990,3990,50
|
|
20231122,132100,69023660,3990,3990,3990,3990,0
|
|
20231122,132000,69023660,3990,3990,3990,3990,0
|
|
20231122,131900,69023660,3990,3990,3990,3990,0
|
|
20231122,131800,69023660,3990,3990,3990,3990,0
|
|
20231122,131700,69023660,3990,3990,3990,3990,0
|
|
20231122,131600,69023660,3990,3990,3990,3990,0
|
|
20231122,131500,69023660,3990,3990,3990,3990,0
|
|
20231122,131400,69023660,3990,3990,3990,3990,0
|
|
20231122,131300,69023660,3990,3990,3990,3990,0
|
|
20231122,131200,69023660,3990,3990,3990,3990,0
|
|
20231122,131100,69023660,3990,3990,3990,3990,0
|
|
20231122,131000,69023660,3990,3990,3990,3990,0
|
|
20231122,130900,69023660,3990,3990,3990,3990,0
|
|
20231122,130800,69023660,3990,3990,3990,3990,29
|
|
20231122,130700,68907950,3990,3990,3990,3990,0
|
|
20231122,130600,68907950,3990,3990,3990,3990,0
|
|
20231122,130500,68907950,3990,3990,3990,3990,0
|
|
20231122,130400,68907950,3990,3990,3990,3990,98
|
|
20231122,130300,68516930,3995,3995,3995,3995,0
|
|
20231122,130200,68516930,3995,3995,3995,3995,12
|
|
20231122,130100,68468990,4000,4000,4000,4000,2
|
|
20231122,130000,68460990,4000,4000,4000,4000,0
|
|
20231122,125900,68460990,4000,4000,4000,4000,4
|
|
20231122,125800,68444990,4005,4005,4005,4005,0
|
|
20231122,125700,68444990,4005,4005,4005,4005,0
|
|
20231122,125600,68444990,4005,4005,4005,4005,0
|
|
20231122,125500,68444990,4005,4005,4005,4005,0
|
|
20231122,125400,68444990,4005,4005,4005,4005,0
|
|
20231122,125300,68444990,4005,4005,4005,4005,0
|
|
20231122,125200,68444990,4005,4005,4005,4005,0
|
|
20231122,125100,68444990,4005,4005,4005,4005,0
|
|
20231122,125000,68444990,4005,4005,4005,4005,0
|
|
20231122,124900,68444990,4005,4005,4005,4005,2
|
|
20231122,124800,68436980,3990,3990,3990,3990,0
|
|
20231122,124700,68436980,3990,3990,3990,3990,20
|
|
20231122,124600,68357180,3990,3990,3990,3990,0
|
|
20231122,124500,68357180,3990,3990,3990,3990,0
|
|
20231122,124400,68357180,3990,3990,3990,3990,0
|
|
20231122,124300,68357180,3990,3990,3990,3990,0
|
|
20231122,124200,68357180,3990,4005,4005,3990,497
|
|
20231122,124100,66374105,4000,4000,4000,4000,0
|
|
20231122,124000,66374105,4000,4000,4000,4000,0
|
|
20231122,123900,66374105,4000,4000,4000,4000,0
|
|
20231122,123800,66374105,4000,4000,4000,4000,111
|
|
20231122,123700,65930105,4005,4005,4005,4005,0
|
|
20231122,123600,65930105,4005,4005,4005,4005,0
|
|
20231122,123500,65930105,4005,4005,4005,4005,0
|
|
20231122,123400,65930105,4005,4005,4005,4005,0
|
|
20231122,123300,65930105,4005,4005,4005,4005,0
|
|
20231122,123200,65930105,4005,4005,4005,4005,0
|
|
20231122,123100,65930105,4005,4005,4005,4005,0
|
|
20231122,123000,65930105,4005,4005,4005,4005,7
|
|
20231122,122900,65902070,4005,4000,4005,4000,108
|
|
20231122,122800,65469975,4000,4000,4000,4000,0
|
|
20231122,122700,65469975,4000,4000,4000,4000,0
|
|
20231122,122600,65469975,4000,4000,4000,4000,0
|
|
20231122,122500,65469975,4000,4000,4000,4000,0
|
|
20231122,122400,65469975,4000,4000,4000,4000,0
|
|
20231122,122300,65469975,4000,4000,4000,4000,0
|
|
20231122,122200,65469975,4000,4000,4000,4000,0
|
|
20231122,122100,65469975,4000,4000,4000,4000,0
|
|
20231122,122000,65469975,4000,4000,4000,4000,0
|
|
20231122,121900,65469975,4000,4000,4000,4000,1
|
|
20231122,121800,65465975,3975,3975,3975,3975,2
|
|
20231122,121700,65458025,3995,3995,3995,3995,0
|
|
20231122,121600,65458025,3995,3995,3995,3995,0
|
|
20231122,121500,65458025,3995,3995,3995,3995,0
|
|
20231122,121400,65458025,3995,3995,3995,3995,0
|
|
20231122,121300,65458025,3995,3995,3995,3995,0
|
|
20231122,121200,65458025,3995,3995,3995,3995,0
|
|
20231122,121100,65458025,3995,3995,3995,3995,27
|
|
20231122,121000,65350160,3975,3975,3975,3975,0
|
|
20231122,120900,65350160,3975,3995,3995,3975,51
|
|
20231122,120800,65147115,3995,3995,3995,3995,5
|
|
20231122,120700,65127140,3995,3995,3995,3995,0
|
|
20231122,120600,65127140,3995,3995,3995,3995,0
|
|
20231122,120500,65127140,3995,3995,3995,3995,0
|
|
20231122,120400,65127140,3995,3995,3995,3995,0
|
|
20231122,120300,65127140,3995,3995,3995,3995,0
|
|
20231122,120200,65127140,3995,3995,3995,3995,0
|
|
20231122,120100,65127140,3995,3995,3995,3995,2
|
|
20231122,120000,65119150,3980,3980,3980,3980,0
|
|
20231122,115900,65119150,3980,3980,3980,3980,0
|
|
20231122,115800,65119150,3980,3980,3980,3980,0
|
|
20231122,115700,65119150,3980,3980,3980,3980,0
|
|
20231122,115600,65119150,3980,3980,3980,3980,0
|
|
20231122,115500,65119150,3980,3980,3980,3980,1
|
|
20231122,115400,65115170,4010,4010,4010,4010,0
|
|
20231122,115300,65115170,4010,4010,4010,4010,0
|
|
20231122,115200,65115170,4010,4010,4010,4010,0
|
|
20231122,115100,65115170,4010,4010,4010,4010,0
|
|
20231122,115000,65115170,4010,4010,4010,4010,0
|
|
20231122,114900,65115170,4010,4010,4010,4010,0
|
|
20231122,114800,65115170,4010,4010,4010,4010,0
|
|
20231122,114700,65115170,4010,4010,4010,4010,0
|
|
20231122,114600,65115170,4010,4010,4010,4010,0
|
|
20231122,114500,65115170,4010,4010,4010,4010,0
|
|
20231122,114400,65115170,4010,4010,4010,4010,0
|
|
20231122,114300,65115170,4010,4010,4010,4010,0
|
|
20231122,114200,65115170,4010,4010,4010,4010,0
|
|
20231122,114100,65115170,4010,4010,4010,4010,0
|
|
20231122,114000,65115170,4010,4010,4010,4010,2
|
|
20231122,113900,65107150,4000,4000,4000,4000,1236
|
|
20231122,113800,60163150,4000,4000,4000,4000,0
|
|
20231122,113700,60163150,4000,4000,4000,4000,0
|
|
20231122,113600,60163150,4000,4000,4000,4000,0
|
|
20231122,113500,60163150,4000,4000,4000,4000,0
|
|
20231122,113400,60163150,4000,4000,4000,4000,0
|
|
20231122,113300,60163150,4000,4000,4000,4000,0
|
|
20231122,113200,60163150,4000,4000,4000,4000,0
|
|
20231122,113100,60163150,4000,4000,4000,4000,0
|
|
20231122,113000,60163150,4000,4000,4000,4000,0
|
|
20231122,112900,60163150,4000,4000,4000,4000,250
|
|
20231122,112800,59163150,3990,3990,3990,3990,0
|
|
20231122,112700,59163150,3990,3990,3990,3990,0
|
|
20231122,112600,59163150,3990,3990,3990,3990,0
|
|
20231122,112500,59163150,3990,3990,3990,3990,0
|
|
20231122,112400,59163150,3990,3990,3990,3990,0
|
|
20231122,112300,59163150,3990,3990,3990,3990,0
|
|
20231122,112200,59163150,3990,3990,3990,3990,0
|
|
20231122,112100,59163150,3990,3990,3990,3990,0
|
|
20231122,112000,59163150,3990,3990,3990,3990,0
|
|
20231122,111900,59163150,3990,3990,3990,3990,0
|
|
20231122,111800,59163150,3990,3990,3990,3990,167
|
|
20231122,111700,58496820,4000,4000,4000,4000,1
|
|
20231122,111600,58492820,4000,4000,4000,4000,1
|
|
20231122,111500,58488820,3990,3990,3990,3990,0
|
|
20231122,111400,58488820,3990,3990,3990,3990,6
|
|
20231122,111300,58464880,3995,3995,3995,3995,0
|
|
20231122,111200,58464880,3995,3995,3995,3995,0
|
|
20231122,111100,58464880,3995,3995,3995,3995,0
|
|
20231122,111000,58464880,3995,3995,3995,3995,0
|
|
20231122,110900,58464880,3995,3995,3995,3995,0
|
|
20231122,110800,58464880,3995,3995,3995,3995,0
|
|
20231122,110700,58464880,3995,3995,3995,3995,0
|
|
20231122,110600,58464880,3995,3995,3995,3995,0
|
|
20231122,110500,58464880,3995,3995,3995,3995,13
|
|
20231122,110400,58412945,4015,4000,4015,4000,40
|
|
20231122,110300,58252630,4000,4000,4000,4000,2
|
|
20231122,110200,58244630,4015,4015,4015,4015,0
|
|
20231122,110100,58244630,4015,4005,4015,4005,60
|
|
20231122,110000,58003925,4000,4000,4000,4000,4
|
|
20231122,105900,57987925,4000,4000,4000,4000,20
|
|
20231122,105800,57907925,3995,3995,3995,3995,1287
|
|
20231122,105700,52766360,3995,3995,3995,3995,0
|
|
20231122,105600,52766360,3995,3995,3995,3995,0
|
|
20231122,105500,52766360,3995,3995,3995,3995,400
|
|
20231122,105400,51168360,3990,3990,3990,3990,0
|
|
20231122,105300,51168360,3990,3990,3990,3990,0
|
|
20231122,105200,51168360,3990,3990,3990,3990,0
|
|
20231122,105100,51168360,3990,3990,3990,3990,0
|
|
20231122,105000,51168360,3990,3990,3990,3990,1
|
|
20231122,104900,51164370,3990,3990,3990,3990,0
|
|
20231122,104800,51164370,3990,3990,3990,3990,89
|
|
20231122,104700,50809260,3990,3990,3990,3990,0
|
|
20231122,104600,50809260,3990,3990,3990,3990,0
|
|
20231122,104500,50809260,3990,3990,3990,3990,0
|
|
20231122,104400,50809260,3990,3990,3990,3990,0
|
|
20231122,104300,50809260,3990,3990,3990,3990,0
|
|
20231122,104200,50809260,3990,3990,3990,3990,0
|
|
20231122,104100,50809260,3990,3990,3990,3990,0
|
|
20231122,104000,50809260,3990,3990,3990,3990,0
|
|
20231122,103900,50809260,3990,3990,3990,3990,1
|
|
20231122,103800,50805270,3995,3995,3995,3995,0
|
|
20231122,103700,50805270,3995,3995,3995,3995,2
|
|
20231122,103600,50797280,3995,3995,3995,3995,0
|
|
20231122,103500,50797280,3995,3995,3995,3995,62
|
|
20231122,103400,50549590,3995,3995,3995,3995,0
|
|
20231122,103300,50549590,3995,3995,3995,3995,0
|
|
20231122,103200,50549590,3995,3995,3995,3995,0
|
|
20231122,103100,50549590,3995,3995,3995,3995,0
|
|
20231122,103000,50549590,3995,3995,3995,3995,0
|
|
20231122,102900,50549590,3995,3995,3995,3995,0
|
|
20231122,102800,50549590,3995,3995,3995,3995,0
|
|
20231122,102700,50549590,3995,3995,3995,3995,0
|
|
20231122,102600,50549590,3995,3995,3995,3995,10
|
|
20231122,102500,50509640,3975,3975,3975,3975,0
|
|
20231122,102400,50509640,3975,3975,3975,3975,0
|
|
20231122,102300,50509640,3975,3975,3975,3975,0
|
|
20231122,102200,50509640,3975,3975,3975,3975,0
|
|
20231122,102100,50509640,3975,3975,3975,3975,0
|
|
20231122,102000,50509640,3975,3975,3975,3975,0
|
|
20231122,101900,50509640,3975,3975,3975,3975,0
|
|
20231122,101800,50509640,3975,3975,3975,3975,0
|
|
20231122,101700,50509640,3975,3975,3975,3975,20
|
|
20231122,101600,50430140,3975,3975,3975,3975,100
|
|
20231122,101500,50032640,3990,3990,3990,3990,0
|
|
20231122,101400,50032640,3990,3990,3990,3990,300
|
|
20231122,101300,48835640,3990,3990,3990,3990,0
|
|
20231122,101200,48835640,3990,3990,3990,3990,20
|
|
20231122,101100,48755840,3990,3990,3990,3990,0
|
|
20231122,101000,48755840,3990,3985,3990,3965,335
|
|
20231122,100900,47419805,3985,3985,3985,3985,0
|
|
20231122,100800,47419805,3985,3965,3985,3960,1273
|
|
20231122,100700,42376725,3995,3995,3995,3995,2
|
|
20231122,100600,42368735,3995,3995,3995,3995,1
|
|
20231122,100500,42364740,3995,3995,3995,3995,0
|
|
20231122,100400,42364740,3995,3995,3995,3995,0
|
|
20231122,100300,42364740,3995,3995,3995,3995,0
|
|
20231122,100200,42364740,3995,3995,3995,3995,0
|
|
20231122,100100,42364740,3995,3975,3995,3975,204
|
|
20231122,100000,41551355,3960,3960,3960,3960,90
|
|
20231122,095900,41194955,3965,3975,3975,3965,783
|
|
20231122,095800,38085360,3975,3975,3975,3975,1
|
|
20231122,095700,38081385,3965,3965,3965,3965,38
|
|
20231122,095600,37930715,3970,3975,3975,3970,102
|
|
20231122,095500,37525765,3970,3975,3975,3970,502
|
|
20231122,095400,35532815,3985,3985,3985,3985,0
|
|
20231122,095300,35532815,3985,3980,3985,3980,4
|
|
20231122,095200,35516885,3985,3985,3985,3985,0
|
|
20231122,095100,35516885,3985,3985,3985,3985,0
|
|
20231122,095000,35516885,3985,3985,3985,3985,2
|
|
20231122,094900,35508915,3965,3965,3965,3965,0
|
|
20231122,094800,35508915,3965,3965,3965,3965,60
|
|
20231122,094700,35271015,3970,3970,3970,3970,270
|
|
20231122,094600,34199115,3970,3970,3970,3970,902
|
|
20231122,094500,30618175,3970,3965,3970,3965,213
|
|
20231122,094400,29773625,3960,3960,3960,3960,0
|
|
20231122,094300,29773625,3960,3960,3960,3960,2746
|
|
20231122,094200,18899465,3960,3970,3970,3960,1288
|
|
20231122,094100,13792390,3970,3970,3970,3970,0
|
|
20231122,094000,13792390,3970,3975,3975,3970,495
|
|
20231122,093900,11826625,3980,3980,3980,3980,556
|
|
20231122,093800,9613745,3985,3990,3990,3985,333
|
|
20231122,093700,8286600,3990,3990,3990,3990,0
|
|
20231122,093600,8286600,3990,3990,3990,3990,0
|
|
20231122,093500,8286600,3990,3990,3990,3990,0
|
|
20231122,093400,8286600,3990,3990,3990,3990,186
|
|
20231122,093300,7544460,3995,3995,3995,3995,2
|
|
20231122,093200,7536470,3990,3990,3990,3990,1
|
|
20231122,093100,7532480,3995,3990,3995,3990,105
|
|
20231122,093000,7113025,3990,4000,4000,3990,176
|
|
20231122,092900,6410750,4000,4000,4000,4000,0
|
|
20231122,092800,6410750,4000,4000,4000,4000,127
|
|
20231122,092700,5902750,4015,4015,4015,4015,0
|
|
20231122,092600,5902750,4015,4015,4015,4015,0
|
|
20231122,092500,5902750,4015,4015,4015,4015,0
|
|
20231122,092400,5902750,4015,4015,4015,4015,0
|
|
20231122,092300,5902750,4015,4015,4015,4015,0
|
|
20231122,092200,5902750,4015,4015,4015,4015,0
|
|
20231122,092100,5902750,4015,4015,4015,4015,2
|
|
20231122,092000,5894720,4000,4000,4000,4000,150
|
|
20231122,091900,5294720,4020,4020,4020,4020,0
|
|
20231122,091800,5294720,4020,4020,4020,4020,0
|
|
20231122,091700,5294720,4020,4020,4020,4020,2
|
|
20231122,091600,5286680,3995,3995,3995,3995,0
|
|
20231122,091500,5286680,3995,3995,3995,3995,0
|
|
20231122,091400,5286680,3995,4005,4005,3995,452
|
|
20231122,091300,3480910,4005,4000,4005,4000,23
|
|
20231122,091200,3388860,4000,4000,4000,4000,4
|
|
20231122,091100,3372860,4000,4000,4000,4000,294
|
|
20231122,091000,2196860,4005,4005,4005,4005,0
|
|
20231122,090900,2196860,4005,4005,4005,4005,47
|
|
20231122,090800,2008625,4010,4010,4010,4010,0
|
|
20231122,090700,2008625,4010,4010,4010,4010,40
|
|
20231122,090600,1848225,4005,4010,4010,4005,173
|
|
20231122,090500,1155310,4000,4010,4010,4000,18
|
|
20231122,090400,1083265,4045,4045,4045,4045,0
|
|
20231122,090300,1083265,4045,4015,4045,4015,138
|
|
20231122,090200,528425,4020,4040,4045,4020,21
|
|
20231122,090100,443560,4045,4020,4045,4020,100
|
|
20231122,090000,40000,4000,4000,4000,4000,10
|