583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184000,261301800,3980,3980,3980,3980,77
|
|
20231123,183900,261301800,3980,3980,3980,3980,0
|
|
20231123,183800,261301800,3980,3980,3980,3980,0
|
|
20231123,183700,261301800,3980,3980,3980,3980,0
|
|
20231123,183600,261301800,3980,3980,3980,3980,0
|
|
20231123,183500,261301800,3980,3980,3980,3980,0
|
|
20231123,183400,261301800,3980,3980,3980,3980,0
|
|
20231123,183300,261301800,3980,3980,3980,3980,0
|
|
20231123,183200,261301800,3980,3980,3980,3980,0
|
|
20231123,183100,261301800,3980,3980,3980,3980,0
|
|
20231123,183000,261301800,3980,3980,3980,3980,0
|
|
20231123,182900,261301800,3980,3980,3980,3980,0
|
|
20231123,182800,261301800,3980,3980,3980,3980,0
|
|
20231123,182700,261301800,3980,3980,3980,3980,0
|
|
20231123,182600,261301800,3980,3980,3980,3980,0
|
|
20231123,182500,261301800,3980,3980,3980,3980,0
|
|
20231123,182400,261301800,3980,3980,3980,3980,0
|
|
20231123,182300,261301800,3980,3980,3980,3980,0
|
|
20231123,182200,261301800,3980,3980,3980,3980,0
|
|
20231123,182100,261301800,3980,3980,3980,3980,0
|
|
20231123,182000,261301800,3980,3980,3980,3980,0
|
|
20231123,181900,261301800,3980,3980,3980,3980,0
|
|
20231123,181800,261301800,3980,3980,3980,3980,0
|
|
20231123,181700,261301800,3980,3980,3980,3980,0
|
|
20231123,181600,261301800,3980,3980,3980,3980,0
|
|
20231123,181500,261301800,3980,3980,3980,3980,0
|
|
20231123,181400,261301800,3980,3980,3980,3980,0
|
|
20231123,181300,261301800,3980,3980,3980,3980,0
|
|
20231123,181200,261301800,3980,3980,3980,3980,0
|
|
20231123,181100,261301800,3980,3980,3980,3980,0
|
|
20231123,181000,261301800,3980,3980,3980,3980,77
|
|
20231123,180900,261301800,3980,3980,3980,3980,0
|
|
20231123,180800,261301800,3980,3980,3980,3980,0
|
|
20231123,180700,261301800,3980,3980,3980,3980,0
|
|
20231123,180600,261301800,3980,3980,3980,3980,0
|
|
20231123,180500,261301800,3980,3980,3980,3980,0
|
|
20231123,180400,261301800,3980,3980,3980,3980,0
|
|
20231123,180300,261301800,3980,3980,3980,3980,0
|
|
20231123,180200,261301800,3980,3980,3980,3980,0
|
|
20231123,180100,261301800,3980,3980,3980,3980,0
|
|
20231123,180000,261301800,3980,3980,3980,3980,0
|
|
20231123,175900,261301800,3980,3980,3980,3980,0
|
|
20231123,175800,261301800,3980,3980,3980,3980,0
|
|
20231123,175700,261301800,3980,3980,3980,3980,0
|
|
20231123,175600,261301800,3980,3980,3980,3980,0
|
|
20231123,175500,261301800,3980,3980,3980,3980,0
|
|
20231123,175400,261301800,3980,3980,3980,3980,0
|
|
20231123,175300,261301800,3980,3980,3980,3980,0
|
|
20231123,175200,261301800,3980,3980,3980,3980,0
|
|
20231123,175100,261301800,3980,3980,3980,3980,0
|
|
20231123,175000,261301800,3980,3980,3980,3980,0
|
|
20231123,174900,261301800,3980,3980,3980,3980,0
|
|
20231123,174800,261301800,3980,3980,3980,3980,0
|
|
20231123,174700,261301800,3980,3980,3980,3980,0
|
|
20231123,174600,261301800,3980,3980,3980,3980,0
|
|
20231123,174500,261301800,3980,3980,3980,3980,0
|
|
20231123,174400,261301800,3980,3980,3980,3980,0
|
|
20231123,174300,261301800,3980,3980,3980,3980,0
|
|
20231123,174200,261301800,3980,3980,3980,3980,0
|
|
20231123,174100,261301800,3980,3980,3980,3980,0
|
|
20231123,174000,261301800,3980,3980,3980,3980,77
|
|
20231123,173900,261301800,3980,3980,3980,3980,0
|
|
20231123,173800,261301800,3980,3980,3980,3980,0
|
|
20231123,173700,261301800,3980,3980,3980,3980,0
|
|
20231123,173600,261301800,3980,3980,3980,3980,0
|
|
20231123,173500,261301800,3980,3980,3980,3980,0
|
|
20231123,173400,261301800,3980,3980,3980,3980,0
|
|
20231123,173300,261301800,3980,3980,3980,3980,0
|
|
20231123,173200,261301800,3980,3980,3980,3980,0
|
|
20231123,173100,261301800,3980,3980,3980,3980,0
|
|
20231123,173000,261301800,3980,3980,3980,3980,0
|
|
20231123,172900,261301800,3980,3980,3980,3980,0
|
|
20231123,172800,261301800,3980,3980,3980,3980,0
|
|
20231123,172700,261301800,3980,3980,3980,3980,0
|
|
20231123,172600,261301800,3980,3980,3980,3980,0
|
|
20231123,172500,261301800,3980,3980,3980,3980,0
|
|
20231123,172400,261301800,3980,3980,3980,3980,0
|
|
20231123,172300,261301800,3980,3980,3980,3980,0
|
|
20231123,172200,261301800,3980,3980,3980,3980,0
|
|
20231123,172100,261301800,3980,3980,3980,3980,0
|
|
20231123,172000,261301800,3980,3980,3980,3980,0
|
|
20231123,171900,261301800,3980,3980,3980,3980,0
|
|
20231123,171800,261301800,3980,3980,3980,3980,0
|
|
20231123,171700,261301800,3980,3980,3980,3980,0
|
|
20231123,171600,261301800,3980,3980,3980,3980,0
|
|
20231123,171500,261301800,3980,3980,3980,3980,0
|
|
20231123,171400,261301800,3980,3980,3980,3980,0
|
|
20231123,171300,261301800,3980,3980,3980,3980,0
|
|
20231123,171200,261301800,3980,3980,3980,3980,0
|
|
20231123,171100,261301800,3980,3980,3980,3980,0
|
|
20231123,171000,261301800,3980,3980,3980,3980,77
|
|
20231123,170900,261301800,3980,3980,3980,3980,0
|
|
20231123,170800,261301800,3980,3980,3980,3980,0
|
|
20231123,170700,261301800,3980,3980,3980,3980,0
|
|
20231123,170600,261301800,3980,3980,3980,3980,0
|
|
20231123,170500,261301800,3980,3980,3980,3980,0
|
|
20231123,170400,261301800,3980,3980,3980,3980,0
|
|
20231123,170300,261301800,3980,3980,3980,3980,0
|
|
20231123,170200,261301800,3980,3980,3980,3980,0
|
|
20231123,170100,261301800,3980,3980,3980,3980,0
|
|
20231123,170000,261301800,3980,3980,3980,3980,0
|
|
20231123,165900,261301800,3980,3980,3980,3980,0
|
|
20231123,165800,261301800,3980,3980,3980,3980,0
|
|
20231123,165700,261301800,3980,3980,3980,3980,0
|
|
20231123,165600,261301800,3980,3980,3980,3980,0
|
|
20231123,165500,261301800,3980,3980,3980,3980,0
|
|
20231123,165400,261301800,3980,3980,3980,3980,0
|
|
20231123,165300,261301800,3980,3980,3980,3980,0
|
|
20231123,165200,261301800,3980,3980,3980,3980,0
|
|
20231123,165100,261301800,3980,3980,3980,3980,0
|
|
20231123,165000,261301800,3980,3980,3980,3980,0
|
|
20231123,164900,261301800,3980,3980,3980,3980,0
|
|
20231123,164800,261301800,3980,3980,3980,3980,0
|
|
20231123,164700,261301800,3980,3980,3980,3980,0
|
|
20231123,164600,261301800,3980,3980,3980,3980,0
|
|
20231123,164500,261301800,3980,3980,3980,3980,0
|
|
20231123,164400,261301800,3980,3980,3980,3980,0
|
|
20231123,164300,261301800,3980,3980,3980,3980,0
|
|
20231123,164200,261301800,3980,3980,3980,3980,0
|
|
20231123,164100,261301800,3980,3980,3980,3980,0
|
|
20231123,164000,261301800,3980,3980,3980,3980,77
|
|
20231123,163900,261301800,3980,3980,3980,3980,0
|
|
20231123,163800,261301800,3980,3980,3980,3980,0
|
|
20231123,163700,261301800,3980,3980,3980,3980,0
|
|
20231123,163600,261301800,3980,3980,3980,3980,0
|
|
20231123,163500,261301800,3980,3980,3980,3980,0
|
|
20231123,163400,261301800,3980,3980,3980,3980,0
|
|
20231123,163300,261301800,3980,3980,3980,3980,0
|
|
20231123,163200,261301800,3980,3980,3980,3980,0
|
|
20231123,163100,261301800,3980,3980,3980,3980,0
|
|
20231123,163000,261301800,3980,3980,3980,3980,0
|
|
20231123,162900,261301800,3980,3980,3980,3980,0
|
|
20231123,162800,261301800,3980,3980,3980,3980,0
|
|
20231123,162700,261301800,3980,3980,3980,3980,0
|
|
20231123,162600,261301800,3980,3980,3980,3980,0
|
|
20231123,162500,261301800,3980,3980,3980,3980,0
|
|
20231123,162400,261301800,3980,3980,3980,3980,0
|
|
20231123,162300,261301800,3980,3980,3980,3980,0
|
|
20231123,162200,261301800,3980,3980,3980,3980,0
|
|
20231123,162100,261301800,3980,3980,3980,3980,0
|
|
20231123,162000,261301800,3980,3980,3980,3980,0
|
|
20231123,161900,261301800,3980,3980,3980,3980,0
|
|
20231123,161800,261301800,3980,3980,3980,3980,0
|
|
20231123,161700,261301800,3980,3980,3980,3980,0
|
|
20231123,161600,261301800,3980,3980,3980,3980,0
|
|
20231123,161500,261301800,3980,3980,3980,3980,0
|
|
20231123,161400,261301800,3980,3980,3980,3980,0
|
|
20231123,161300,261301800,3980,3980,3980,3980,0
|
|
20231123,161200,261301800,3980,3980,3980,3980,0
|
|
20231123,161100,261301800,3980,3980,3980,3980,0
|
|
20231123,161000,261301800,3980,3980,3980,3980,77
|
|
20231123,160900,261301800,3980,3980,3980,3980,0
|
|
20231123,160800,261301800,3980,3980,3980,3980,0
|
|
20231123,160700,261301800,3980,3980,3980,3980,0
|
|
20231123,160600,261301800,3980,3980,3980,3980,0
|
|
20231123,160500,261301800,3980,3980,3980,3980,0
|
|
20231123,160400,261301800,3980,3980,3980,3980,0
|
|
20231123,160300,261301800,3980,3980,3980,3980,0
|
|
20231123,160200,261301800,3980,3980,3980,3980,0
|
|
20231123,160100,261301800,3980,3980,3980,3980,0
|
|
20231123,160000,261301800,3980,3980,3980,3980,0
|
|
20231123,155900,261301800,3980,3980,3980,3980,0
|
|
20231123,155800,261301800,3980,3980,3980,3980,0
|
|
20231123,155700,261301800,3980,3980,3980,3980,0
|
|
20231123,155600,261301800,3980,3980,3980,3980,0
|
|
20231123,155500,261301800,3980,3980,3980,3980,0
|
|
20231123,155400,261301800,3980,3980,3980,3980,0
|
|
20231123,155300,261301800,3980,3980,3980,3980,0
|
|
20231123,155200,261301800,3980,3980,3980,3980,0
|
|
20231123,155100,261301800,3980,3980,3980,3980,0
|
|
20231123,155000,261301800,3980,3980,3980,3980,0
|
|
20231123,154900,261301800,3980,3980,3980,3980,0
|
|
20231123,154800,261301800,3980,3980,3980,3980,0
|
|
20231123,154700,261301800,3980,3980,3980,3980,0
|
|
20231123,154600,261301800,3980,3980,3980,3980,0
|
|
20231123,154500,261301800,3980,3980,3980,3980,0
|
|
20231123,154400,261301800,3980,3980,3980,3980,0
|
|
20231123,154300,261301800,3980,3980,3980,3980,0
|
|
20231123,154200,261301800,3980,3980,3980,3980,0
|
|
20231123,154100,261301800,3980,3980,3980,3980,0
|
|
20231123,154000,261301800,3980,3980,3980,3980,77
|
|
20231123,153900,261301800,3980,3980,3980,3980,0
|
|
20231123,153800,261301800,3980,3980,3980,3980,0
|
|
20231123,153700,261301800,3980,3980,3980,3980,0
|
|
20231123,153600,261301800,3980,3980,3980,3980,0
|
|
20231123,153500,261301800,3980,3980,3980,3980,0
|
|
20231123,153400,261301800,3980,3980,3980,3980,0
|
|
20231123,153300,261301800,3980,3980,3980,3980,0
|
|
20231123,153200,261301800,3980,3980,3980,3980,0
|
|
20231123,153100,261301800,3980,3980,3980,3980,0
|
|
20231123,153000,261301800,3980,3980,3980,3980,77
|
|
20231123,152900,260995340,3975,3975,3975,3975,0
|
|
20231123,152800,260995340,3975,3975,3975,3975,0
|
|
20231123,152700,260995340,3975,3975,3975,3975,0
|
|
20231123,152600,260995340,3975,3975,3975,3975,0
|
|
20231123,152500,260995340,3975,3975,3975,3975,0
|
|
20231123,152400,260995340,3975,3975,3975,3975,0
|
|
20231123,152300,260995340,3975,3975,3975,3975,0
|
|
20231123,152200,260995340,3975,3975,3975,3975,0
|
|
20231123,152100,260995340,3975,3975,3975,3975,0
|
|
20231123,152000,260995340,3975,3975,3975,3975,0
|
|
20231123,151900,260995340,3975,3960,3980,3960,762
|
|
20231123,151800,257976370,3965,3960,3965,3960,60
|
|
20231123,151700,257738720,3965,3975,3975,3965,433
|
|
20231123,151600,256020440,3975,3975,3975,3975,0
|
|
20231123,151500,256020440,3975,3975,3975,3975,10
|
|
20231123,151400,255980690,3975,3975,3975,3975,20
|
|
20231123,151300,255901190,3975,3975,3975,3975,0
|
|
20231123,151200,255901190,3975,3970,3975,3970,28
|
|
20231123,151100,255790025,3970,3965,3970,3965,52
|
|
20231123,151000,255583840,3970,3970,3970,3970,0
|
|
20231123,150900,255583840,3970,3970,3970,3970,0
|
|
20231123,150800,255583840,3970,3970,3970,3970,0
|
|
20231123,150700,255583840,3970,3970,3970,3970,0
|
|
20231123,150600,255583840,3970,3970,3970,3970,0
|
|
20231123,150500,255583840,3970,3970,3970,3970,3
|
|
20231123,150400,255571930,3965,3965,3965,3965,298
|
|
20231123,150300,254390360,3965,3965,3965,3965,0
|
|
20231123,150200,254390360,3965,3965,3965,3965,0
|
|
20231123,150100,254390360,3965,3965,3965,3965,0
|
|
20231123,150000,254390360,3965,3970,3970,3965,127
|
|
20231123,145900,253886295,3970,3965,3970,3965,10
|
|
20231123,145800,253846615,3965,3965,3965,3965,3
|
|
20231123,145700,253834720,3965,3965,3970,3965,103
|
|
20231123,145600,253426320,3965,3965,3965,3965,3
|
|
20231123,145500,253414425,3965,3970,3970,3965,104
|
|
20231123,145400,253002050,3975,3975,3975,3975,0
|
|
20231123,145300,253002050,3975,3975,3975,3975,0
|
|
20231123,145200,253002050,3975,3975,3975,3975,0
|
|
20231123,145100,253002050,3975,3975,3975,3975,0
|
|
20231123,145000,253002050,3975,3975,3975,3975,0
|
|
20231123,144900,253002050,3975,3975,3975,3975,0
|
|
20231123,144800,253002050,3975,3975,3975,3975,0
|
|
20231123,144700,253002050,3975,3975,3975,3975,0
|
|
20231123,144600,253002050,3975,3975,3975,3975,2
|
|
20231123,144500,252994100,3965,3970,3970,3965,300
|
|
20231123,144400,251804440,3980,3980,3980,3980,0
|
|
20231123,144300,251804440,3980,3980,3980,3980,0
|
|
20231123,144200,251804440,3980,3980,3980,3980,0
|
|
20231123,144100,251804440,3980,3980,3980,3980,0
|
|
20231123,144000,251804440,3980,3980,3980,3980,2
|
|
20231123,143900,251796480,3980,3980,3980,3980,1
|
|
20231123,143800,251792500,3980,3980,3980,3980,0
|
|
20231123,143700,251792500,3980,3980,3980,3980,1
|
|
20231123,143600,251788520,3975,3975,3975,3975,0
|
|
20231123,143500,251788520,3975,3975,3975,3975,0
|
|
20231123,143400,251788520,3975,3975,3975,3975,5
|
|
20231123,143300,251768645,3975,3975,3975,3975,0
|
|
20231123,143200,251768645,3975,3975,3975,3975,0
|
|
20231123,143100,251768645,3975,3975,3975,3975,0
|
|
20231123,143000,251768645,3975,3975,3975,3975,0
|
|
20231123,142900,251768645,3975,3975,3975,3975,0
|
|
20231123,142800,251768645,3975,3975,3975,3975,20
|
|
20231123,142700,251689145,3975,3975,3975,3975,5
|
|
20231123,142600,251669270,3970,3970,3970,3970,702
|
|
20231123,142500,248882330,3980,3980,3980,3980,0
|
|
20231123,142400,248882330,3980,3970,3980,3970,3
|
|
20231123,142300,248870400,3980,3975,3980,3975,700
|
|
20231123,142200,246084595,3975,3975,3975,3975,0
|
|
20231123,142100,246084595,3975,3975,3975,3975,0
|
|
20231123,142000,246084595,3975,3975,3975,3975,2
|
|
20231123,141900,246076645,3970,3970,3970,3970,0
|
|
20231123,141800,246076645,3970,3970,3970,3970,1167
|
|
20231123,141700,241443655,3975,3975,3975,3975,0
|
|
20231123,141600,241443655,3975,3975,3975,3975,0
|
|
20231123,141500,241443655,3975,3975,3975,3975,0
|
|
20231123,141400,241443655,3975,3975,3975,3975,193
|
|
20231123,141300,240676480,3975,3975,3975,3975,0
|
|
20231123,141200,240676480,3975,3980,3980,3975,26
|
|
20231123,141100,240573115,3975,3975,3975,3975,0
|
|
20231123,141000,240573115,3975,3975,3975,3975,79
|
|
20231123,140900,240259090,3980,3980,3980,3980,1
|
|
20231123,140800,240255110,3980,3980,3980,3980,0
|
|
20231123,140700,240255110,3980,3980,3980,3980,0
|
|
20231123,140600,240255110,3980,3980,3980,3980,5
|
|
20231123,140500,240235210,3980,3980,3980,3980,0
|
|
20231123,140400,240235210,3980,3980,3980,3980,0
|
|
20231123,140300,240235210,3980,3980,3980,3980,0
|
|
20231123,140200,240235210,3980,3980,3980,3980,0
|
|
20231123,140100,240235210,3980,3980,3980,3980,0
|
|
20231123,140000,240235210,3980,3980,3980,3980,0
|
|
20231123,135900,240235210,3980,3980,3980,3980,26
|
|
20231123,135800,240131730,3980,3980,3980,3980,0
|
|
20231123,135700,240131730,3980,3980,3980,3980,0
|
|
20231123,135600,240131730,3980,3980,3980,3980,0
|
|
20231123,135500,240131730,3980,3980,3980,3980,0
|
|
20231123,135400,240131730,3980,3980,3980,3980,0
|
|
20231123,135300,240131730,3980,3980,3980,3980,0
|
|
20231123,135200,240131730,3980,3980,3980,3980,0
|
|
20231123,135100,240131730,3980,3980,3980,3980,2
|
|
20231123,135000,240123770,3980,3980,3980,3980,25
|
|
20231123,134900,240024270,3980,3980,3980,3980,140
|
|
20231123,134800,239467070,3980,3980,3980,3980,0
|
|
20231123,134700,239467070,3980,3980,3980,3980,0
|
|
20231123,134600,239467070,3980,3980,3980,3980,0
|
|
20231123,134500,239467070,3980,3980,3980,3980,0
|
|
20231123,134400,239467070,3980,3980,3980,3980,0
|
|
20231123,134300,239467070,3980,3980,3980,3980,0
|
|
20231123,134200,239467070,3980,3980,3980,3980,0
|
|
20231123,134100,239467070,3980,3980,3980,3980,0
|
|
20231123,134000,239467070,3980,3980,3980,3980,2
|
|
20231123,133900,239459110,3975,3975,3975,3975,0
|
|
20231123,133800,239459110,3975,3975,3975,3975,168
|
|
20231123,133700,238791310,3975,3975,3975,3975,0
|
|
20231123,133600,238791310,3975,3975,3975,3975,20
|
|
20231123,133500,238711810,3975,3975,3975,3975,4
|
|
20231123,133400,238695910,3975,3975,3975,3975,0
|
|
20231123,133300,238695910,3975,3975,3975,3975,0
|
|
20231123,133200,238695910,3975,3975,3975,3975,0
|
|
20231123,133100,238695910,3975,3975,3975,3975,0
|
|
20231123,133000,238695910,3975,3975,3975,3975,0
|
|
20231123,132900,238695910,3975,3975,3975,3975,50
|
|
20231123,132800,238497160,3975,3975,3975,3975,0
|
|
20231123,132700,238497160,3975,3975,3975,3975,500
|
|
20231123,132600,236509660,3975,3975,3975,3975,0
|
|
20231123,132500,236509660,3975,3975,3975,3975,0
|
|
20231123,132400,236509660,3975,3975,3975,3975,2
|
|
20231123,132300,236501710,3970,3970,3970,3970,901
|
|
20231123,132200,232924740,3970,3970,3970,3970,0
|
|
20231123,132100,232924740,3970,3970,3970,3970,0
|
|
20231123,132000,232924740,3970,3970,3970,3970,0
|
|
20231123,131900,232924740,3970,3970,3970,3970,50
|
|
20231123,131800,232726240,3970,3970,3970,3970,0
|
|
20231123,131700,232726240,3970,3970,3970,3970,270
|
|
20231123,131600,231654340,3970,3970,3970,3970,0
|
|
20231123,131500,231654340,3970,3970,3970,3970,0
|
|
20231123,131400,231654340,3970,3970,3970,3970,0
|
|
20231123,131300,231654340,3970,3970,3970,3970,0
|
|
20231123,131200,231654340,3970,3970,3970,3970,10
|
|
20231123,131100,231614640,3970,3970,3970,3970,0
|
|
20231123,131000,231614640,3970,3970,3970,3970,0
|
|
20231123,130900,231614640,3970,3970,3970,3970,0
|
|
20231123,130800,231614640,3970,3970,3970,3970,0
|
|
20231123,130700,231614640,3970,3970,3970,3970,0
|
|
20231123,130600,231614640,3970,3970,3970,3970,2
|
|
20231123,130500,231606700,3960,3960,3960,3960,300
|
|
20231123,130400,230418700,3960,3960,3960,3960,0
|
|
20231123,130300,230418700,3960,3960,3960,3960,0
|
|
20231123,130200,230418700,3960,3960,3960,3960,50
|
|
20231123,130100,230220700,3960,3965,3970,3960,1844
|
|
20231123,130000,222913630,3970,3970,3970,3970,264
|
|
20231123,125900,221865550,3975,3975,3975,3975,311
|
|
20231123,125800,220629325,3980,3980,3980,3980,1
|
|
20231123,125700,220625345,3985,3980,3985,3980,8
|
|
20231123,125600,220593495,3975,3980,3980,3975,174
|
|
20231123,125500,219901135,3985,3985,3985,3985,1
|
|
20231123,125400,219897150,3995,3995,3995,3995,0
|
|
20231123,125300,219897150,3995,3995,3995,3995,30
|
|
20231123,125200,219777300,3995,3995,3995,3995,0
|
|
20231123,125100,219777300,3995,3995,3995,3995,0
|
|
20231123,125000,219777300,3995,3995,3995,3995,0
|
|
20231123,124900,219777300,3995,3995,3995,3995,0
|
|
20231123,124800,219777300,3995,3995,3995,3995,0
|
|
20231123,124700,219777300,3995,3995,3995,3995,2
|
|
20231123,124600,219769310,3975,3975,3975,3975,0
|
|
20231123,124500,219769310,3975,3975,3975,3975,0
|
|
20231123,124400,219769310,3975,3985,3985,3975,190
|
|
20231123,124300,219012735,3995,3995,3995,3995,0
|
|
20231123,124200,219012735,3995,3995,3995,3995,0
|
|
20231123,124100,219012735,3995,3995,3995,3995,1
|
|
20231123,124000,219008740,4000,4000,4000,4000,0
|
|
20231123,123900,219008740,4000,4000,4000,4000,0
|
|
20231123,123800,219008740,4000,4000,4000,4000,0
|
|
20231123,123700,219008740,4000,4000,4000,4000,0
|
|
20231123,123600,219008740,4000,4000,4000,4000,0
|
|
20231123,123500,219008740,4000,3985,4000,3985,50
|
|
20231123,123400,218808815,3985,3985,3985,3985,10
|
|
20231123,123300,218768965,3995,3995,3995,3995,0
|
|
20231123,123200,218768965,3995,3995,3995,3995,102
|
|
20231123,123100,218361475,3990,3990,3990,3990,300
|
|
20231123,123000,217164475,3995,3995,3995,3995,300
|
|
20231123,122900,215965975,3995,3995,3995,3995,0
|
|
20231123,122800,215965975,3995,3995,3995,3995,2
|
|
20231123,122700,215957985,3990,3990,3990,3990,0
|
|
20231123,122600,215957985,3990,3985,3990,3985,692
|
|
20231123,122500,213196955,3985,3985,3985,3985,0
|
|
20231123,122400,213196955,3985,3985,3985,3985,0
|
|
20231123,122300,213196955,3985,3985,3985,3985,0
|
|
20231123,122200,213196955,3985,3985,3985,3985,881
|
|
20231123,122100,209686170,3955,3980,3980,3955,12000
|
|
20231123,122000,162177110,3990,3990,3990,3990,64
|
|
20231123,121900,161921750,3970,3975,3975,3970,1000
|
|
20231123,121800,157949490,3970,3980,3980,3970,5700
|
|
20231123,121700,135316490,3995,3995,3995,3995,70
|
|
20231123,121600,135036840,3980,3985,3985,3980,6590
|
|
20231123,121500,108804210,4020,3990,4020,3990,1301
|
|
20231123,121400,103613160,4020,3995,4020,3995,80
|
|
20231123,121300,103293510,3995,4000,4025,3995,1741
|
|
20231123,121200,96335565,4000,4005,4005,4000,1000
|
|
20231123,121100,92331830,4025,4025,4025,4025,0
|
|
20231123,121000,92331830,4025,4025,4025,4025,0
|
|
20231123,120900,92331830,4025,4025,4025,4025,0
|
|
20231123,120800,92331830,4025,4025,4025,4025,0
|
|
20231123,120700,92331830,4025,4025,4025,4025,0
|
|
20231123,120600,92331830,4025,4025,4025,4025,0
|
|
20231123,120500,92331830,4025,4025,4025,4025,1
|
|
20231123,120400,92327805,4030,4030,4030,4030,0
|
|
20231123,120300,92327805,4030,4030,4030,4030,0
|
|
20231123,120200,92327805,4030,4030,4030,4030,2973
|
|
20231123,120100,80346615,4030,4015,4030,4015,7587
|
|
20231123,120000,49811905,4010,4010,4010,4010,0
|
|
20231123,115900,49811905,4010,4010,4010,4010,47
|
|
20231123,115800,49623435,4000,4010,4010,4000,12
|
|
20231123,115700,49575415,4000,4000,4000,4000,0
|
|
20231123,115600,49575415,4000,4000,4000,4000,0
|
|
20231123,115500,49575415,4000,4000,4000,4000,1
|
|
20231123,115400,49571415,4010,4010,4010,4010,0
|
|
20231123,115300,49571415,4010,4010,4010,4010,0
|
|
20231123,115200,49571415,4010,4010,4010,4010,0
|
|
20231123,115100,49571415,4010,4010,4010,4010,301
|
|
20231123,115000,48364405,4010,4010,4010,4010,200
|
|
20231123,114900,47562405,4010,4010,4010,4010,0
|
|
20231123,114800,47562405,4010,4010,4010,4010,1
|
|
20231123,114700,47558395,4010,4010,4010,4010,50
|
|
20231123,114600,47357895,4010,4010,4010,4010,0
|
|
20231123,114500,47357895,4010,4010,4010,4010,0
|
|
20231123,114400,47357895,4010,4010,4010,4010,0
|
|
20231123,114300,47357895,4010,4010,4010,4010,0
|
|
20231123,114200,47357895,4010,4010,4010,4010,0
|
|
20231123,114100,47357895,4010,4010,4010,4010,0
|
|
20231123,114000,47357895,4010,4010,4010,4010,0
|
|
20231123,113900,47357895,4010,4010,4010,4010,0
|
|
20231123,113800,47357895,4010,4010,4010,4010,0
|
|
20231123,113700,47357895,4010,4010,4010,4010,99
|
|
20231123,113600,46960905,4010,4010,4010,4010,0
|
|
20231123,113500,46960905,4010,4010,4010,4010,0
|
|
20231123,113400,46960905,4010,4010,4010,4010,0
|
|
20231123,113300,46960905,4010,4010,4010,4010,1
|
|
20231123,113200,46956895,4015,4015,4015,4015,0
|
|
20231123,113100,46956895,4015,4015,4015,4015,0
|
|
20231123,113000,46956895,4015,4015,4015,4015,2
|
|
20231123,112900,46948865,4005,4005,4005,4005,0
|
|
20231123,112800,46948865,4005,4005,4005,4005,0
|
|
20231123,112700,46948865,4005,4005,4005,4005,0
|
|
20231123,112600,46948865,4005,4005,4005,4005,1
|
|
20231123,112500,46944860,4015,4015,4015,4015,0
|
|
20231123,112400,46944860,4015,4015,4015,4015,0
|
|
20231123,112300,46944860,4015,4015,4015,4015,0
|
|
20231123,112200,46944860,4015,4015,4015,4015,0
|
|
20231123,112100,46944860,4015,4015,4015,4015,0
|
|
20231123,112000,46944860,4015,4015,4015,4015,1
|
|
20231123,111900,46940845,4010,4010,4010,4010,349
|
|
20231123,111800,45541355,4010,4010,4010,4010,175
|
|
20231123,111700,44839605,4010,4010,4010,4010,0
|
|
20231123,111600,44839605,4010,4010,4010,4010,501
|
|
20231123,111500,42830595,4010,4010,4010,4010,0
|
|
20231123,111400,42830595,4010,4010,4010,4010,0
|
|
20231123,111300,42830595,4010,4010,4010,4010,0
|
|
20231123,111200,42830595,4010,4010,4010,4010,0
|
|
20231123,111100,42830595,4010,4010,4010,4010,0
|
|
20231123,111000,42830595,4010,4010,4010,4010,0
|
|
20231123,110900,42830595,4010,4010,4010,4010,0
|
|
20231123,110800,42830595,4010,4010,4010,4010,0
|
|
20231123,110700,42830595,4010,4010,4010,4010,0
|
|
20231123,110600,42830595,4010,4010,4010,4010,0
|
|
20231123,110500,42830595,4010,4010,4010,4010,0
|
|
20231123,110400,42830595,4010,4010,4010,4010,1
|
|
20231123,110300,42826585,4010,4010,4010,4010,0
|
|
20231123,110200,42826585,4010,4010,4010,4010,0
|
|
20231123,110100,42826585,4010,4010,4010,4010,0
|
|
20231123,110000,42826585,4010,4010,4010,4010,0
|
|
20231123,105900,42826585,4010,4010,4010,4010,0
|
|
20231123,105800,42826585,4010,4010,4010,4010,188
|
|
20231123,105700,42072705,4015,4015,4015,4015,0
|
|
20231123,105600,42072705,4015,4015,4015,4015,3
|
|
20231123,105500,42060660,4015,4000,4015,4000,7
|
|
20231123,105400,42032570,4015,4015,4015,4015,0
|
|
20231123,105300,42032570,4015,4015,4015,4015,0
|
|
20231123,105200,42032570,4015,4015,4015,4015,0
|
|
20231123,105100,42032570,4015,4015,4015,4015,0
|
|
20231123,105000,42032570,4015,4015,4015,4015,0
|
|
20231123,104900,42032570,4015,4015,4015,4015,0
|
|
20231123,104800,42032570,4015,4015,4015,4015,1
|
|
20231123,104700,42028555,4015,4015,4015,4015,0
|
|
20231123,104600,42028555,4015,4015,4015,4015,0
|
|
20231123,104500,42028555,4015,4015,4015,4015,0
|
|
20231123,104400,42028555,4015,4010,4015,4010,1000
|
|
20231123,104300,38016460,4010,4010,4010,4010,0
|
|
20231123,104200,38016460,4010,4010,4010,4010,0
|
|
20231123,104100,38016460,4010,4010,4010,4010,0
|
|
20231123,104000,38016460,4010,4010,4010,4010,0
|
|
20231123,103900,38016460,4010,4010,4010,4010,0
|
|
20231123,103800,38016460,4010,4010,4010,4010,0
|
|
20231123,103700,38016460,4010,4010,4010,4010,0
|
|
20231123,103600,38016460,4010,4010,4010,4010,0
|
|
20231123,103500,38016460,4010,4010,4010,4010,0
|
|
20231123,103400,38016460,4010,4010,4010,4010,0
|
|
20231123,103300,38016460,4010,4010,4010,4010,0
|
|
20231123,103200,38016460,4010,4000,4010,4000,1302
|
|
20231123,103100,32808440,4010,4010,4010,4010,0
|
|
20231123,103000,32808440,4010,4010,4010,4010,2
|
|
20231123,102900,32800420,4000,4000,4000,4000,1
|
|
20231123,102800,32796420,4010,4010,4010,4010,300
|
|
20231123,102700,31593420,4010,4010,4010,4010,0
|
|
20231123,102600,31593420,4010,4010,4010,4010,0
|
|
20231123,102500,31593420,4010,4010,4010,4010,0
|
|
20231123,102400,31593420,4010,4010,4010,4010,0
|
|
20231123,102300,31593420,4010,4010,4010,4010,0
|
|
20231123,102200,31593420,4010,4010,4010,4010,0
|
|
20231123,102100,31593420,4010,4000,4010,4000,11
|
|
20231123,102000,31549410,4005,4005,4005,4005,0
|
|
20231123,101900,31549410,4005,4010,4010,4005,301
|
|
20231123,101800,30343900,4010,4010,4010,4010,0
|
|
20231123,101700,30343900,4010,4010,4010,4010,0
|
|
20231123,101600,30343900,4010,4010,4010,4010,0
|
|
20231123,101500,30343900,4010,4010,4010,4010,0
|
|
20231123,101400,30343900,4010,4010,4010,4010,0
|
|
20231123,101300,30343900,4010,4010,4010,4010,1
|
|
20231123,101200,30339890,4000,4000,4000,4000,200
|
|
20231123,101100,29539890,4000,4000,4000,4000,0
|
|
20231123,101000,29539890,4000,4000,4000,4000,0
|
|
20231123,100900,29539890,4000,4000,4000,4000,32
|
|
20231123,100800,29411890,4005,4005,4005,4005,0
|
|
20231123,100700,29411890,4005,4005,4005,4005,0
|
|
20231123,100600,29411890,4005,4005,4005,4005,0
|
|
20231123,100500,29411890,4005,4005,4005,4005,0
|
|
20231123,100400,29411890,4005,4005,4005,4005,80
|
|
20231123,100300,29091490,4005,4005,4005,4005,0
|
|
20231123,100200,29091490,4005,4005,4005,4005,0
|
|
20231123,100100,29091490,4005,4005,4005,4005,0
|
|
20231123,100000,29091490,4005,4005,4005,4005,0
|
|
20231123,095900,29091490,4005,4005,4005,4005,0
|
|
20231123,095800,29091490,4005,4005,4005,4005,5
|
|
20231123,095700,29071465,3995,3995,3995,3995,0
|
|
20231123,095600,29071465,3995,4000,4000,3995,1835
|
|
20231123,095500,21736945,4005,4005,4005,4005,10
|
|
20231123,095400,21696895,4005,4005,4005,4005,182
|
|
20231123,095300,20967985,4015,4015,4015,4015,1
|
|
20231123,095200,20963970,4005,4005,4005,4005,6
|
|
20231123,095100,20939940,4005,4005,4005,4005,0
|
|
20231123,095000,20939940,4005,4005,4005,4005,0
|
|
20231123,094900,20939940,4005,4005,4005,4005,1
|
|
20231123,094800,20935935,4000,4000,4000,4000,100
|
|
20231123,094700,20535935,4005,4005,4005,4005,23
|
|
20231123,094600,20443820,4005,4005,4005,4005,0
|
|
20231123,094500,20443820,4005,4005,4005,4005,0
|
|
20231123,094400,20443820,4005,4005,4005,4005,0
|
|
20231123,094300,20443820,4005,4005,4005,4005,0
|
|
20231123,094200,20443820,4005,4005,4005,4005,0
|
|
20231123,094100,20443820,4005,4005,4005,4005,0
|
|
20231123,094000,20443820,4005,4005,4005,4005,100
|
|
20231123,093900,20043320,4005,4005,4005,4005,0
|
|
20231123,093800,20043320,4005,4005,4005,4005,0
|
|
20231123,093700,20043320,4005,4005,4005,4005,0
|
|
20231123,093600,20043320,4005,4005,4005,4005,15
|
|
20231123,093500,19983245,4015,4015,4015,4015,1
|
|
20231123,093400,19979230,4000,4000,4000,4000,0
|
|
20231123,093300,19979230,4000,4000,4000,4000,0
|
|
20231123,093200,19979230,4000,4000,4000,4000,0
|
|
20231123,093100,19979230,4000,4000,4000,4000,0
|
|
20231123,093000,19979230,4000,4000,4000,4000,0
|
|
20231123,092900,19979230,4000,4000,4000,4000,0
|
|
20231123,092800,19979230,4000,4000,4000,4000,1
|
|
20231123,092700,19975230,4000,4000,4000,4000,0
|
|
20231123,092600,19975230,4000,4000,4000,4000,0
|
|
20231123,092500,19975230,4000,4000,4000,4000,0
|
|
20231123,092400,19975230,4000,4000,4000,4000,0
|
|
20231123,092300,19975230,4000,4000,4000,4000,0
|
|
20231123,092200,19975230,4000,4000,4000,4000,63
|
|
20231123,092100,19723230,4000,4000,4000,4000,0
|
|
20231123,092000,19723230,4000,4000,4000,4000,2
|
|
20231123,091900,19715230,3995,3995,3995,3995,27
|
|
20231123,091800,19607365,3995,3995,3995,3995,51
|
|
20231123,091700,19403620,3990,3990,3990,3990,0
|
|
20231123,091600,19403620,3990,3990,3990,3990,4357
|
|
20231123,091500,2019190,3990,3990,3990,3990,50
|
|
20231123,091400,1819690,3985,3985,3985,3985,200
|
|
20231123,091300,1022690,3985,3985,3985,3985,0
|
|
20231123,091200,1022690,3985,3985,3985,3985,0
|
|
20231123,091100,1022690,3985,3985,3985,3985,0
|
|
20231123,091000,1022690,3985,3990,3990,3985,91
|
|
20231123,090900,659955,3995,3995,3995,3995,31
|
|
20231123,090800,536110,3995,4000,4000,3995,14
|
|
20231123,090700,480135,4005,4005,4005,4005,0
|
|
20231123,090600,480135,4005,4005,4005,4005,0
|
|
20231123,090500,480135,4005,4010,4010,4005,10
|
|
20231123,090400,440060,4010,4010,4010,4010,5
|
|
20231123,090300,420010,4010,4010,4010,4010,1
|
|
20231123,090200,416000,4000,4000,4000,4000,0
|
|
20231123,090100,416000,4000,4000,4000,4000,0
|
|
20231123,090000,416000,4000,4000,4000,4000,104
|