585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184200,60190560,3970,3970,3970,3970,760
|
|
20231124,184100,60190560,3970,3970,3970,3970,0
|
|
20231124,184000,60190560,3970,3970,3970,3970,0
|
|
20231124,183900,60190560,3970,3970,3970,3970,0
|
|
20231124,183800,60190560,3970,3970,3970,3970,0
|
|
20231124,183700,60190560,3970,3970,3970,3970,0
|
|
20231124,183600,60190560,3970,3970,3970,3970,0
|
|
20231124,183500,60190560,3970,3970,3970,3970,0
|
|
20231124,183400,60190560,3970,3970,3970,3970,0
|
|
20231124,183300,60190560,3970,3970,3970,3970,0
|
|
20231124,183200,60190560,3970,3970,3970,3970,0
|
|
20231124,183100,60190560,3970,3970,3970,3970,0
|
|
20231124,183000,60190560,3970,3970,3970,3970,0
|
|
20231124,182900,60190560,3970,3970,3970,3970,0
|
|
20231124,182800,60190560,3970,3970,3970,3970,0
|
|
20231124,182700,60190560,3970,3970,3970,3970,0
|
|
20231124,182600,60190560,3970,3970,3970,3970,0
|
|
20231124,182500,60190560,3970,3970,3970,3970,0
|
|
20231124,182400,60190560,3970,3970,3970,3970,0
|
|
20231124,182300,60190560,3970,3970,3970,3970,0
|
|
20231124,182200,60190560,3970,3970,3970,3970,0
|
|
20231124,182100,60190560,3970,3970,3970,3970,0
|
|
20231124,182000,60190560,3970,3970,3970,3970,0
|
|
20231124,181900,60190560,3970,3970,3970,3970,0
|
|
20231124,181800,60190560,3970,3970,3970,3970,0
|
|
20231124,181700,60190560,3970,3970,3970,3970,0
|
|
20231124,181600,60190560,3970,3970,3970,3970,0
|
|
20231124,181500,60190560,3970,3970,3970,3970,0
|
|
20231124,181400,60190560,3970,3970,3970,3970,0
|
|
20231124,181300,60190560,3970,3970,3970,3970,0
|
|
20231124,181200,60190560,3970,3970,3970,3970,760
|
|
20231124,181100,60190560,3970,3970,3970,3970,0
|
|
20231124,181000,60190560,3970,3970,3970,3970,0
|
|
20231124,180900,60190560,3970,3970,3970,3970,0
|
|
20231124,180800,60190560,3970,3970,3970,3970,0
|
|
20231124,180700,60190560,3970,3970,3970,3970,0
|
|
20231124,180600,60190560,3970,3970,3970,3970,0
|
|
20231124,180500,60190560,3970,3970,3970,3970,0
|
|
20231124,180400,60190560,3970,3970,3970,3970,0
|
|
20231124,180300,60190560,3970,3970,3970,3970,0
|
|
20231124,180200,60190560,3970,3970,3970,3970,0
|
|
20231124,180100,60190560,3970,3970,3970,3970,0
|
|
20231124,180000,60190560,3970,3970,3970,3970,0
|
|
20231124,175900,60190560,3970,3970,3970,3970,0
|
|
20231124,175800,60190560,3970,3970,3970,3970,0
|
|
20231124,175700,60190560,3970,3970,3970,3970,0
|
|
20231124,175600,60190560,3970,3970,3970,3970,0
|
|
20231124,175500,60190560,3970,3970,3970,3970,0
|
|
20231124,175400,60190560,3970,3970,3970,3970,0
|
|
20231124,175300,60190560,3970,3970,3970,3970,0
|
|
20231124,175200,60190560,3970,3970,3970,3970,0
|
|
20231124,175100,60190560,3970,3970,3970,3970,0
|
|
20231124,175000,60190560,3970,3970,3970,3970,0
|
|
20231124,174900,60190560,3970,3970,3970,3970,0
|
|
20231124,174800,60190560,3970,3970,3970,3970,0
|
|
20231124,174700,60190560,3970,3970,3970,3970,0
|
|
20231124,174600,60190560,3970,3970,3970,3970,0
|
|
20231124,174500,60190560,3970,3970,3970,3970,0
|
|
20231124,174400,60190560,3970,3970,3970,3970,0
|
|
20231124,174300,60190560,3970,3970,3970,3970,0
|
|
20231124,174200,60190560,3970,3970,3970,3970,760
|
|
20231124,174100,60190560,3970,3970,3970,3970,0
|
|
20231124,174000,60190560,3970,3970,3970,3970,0
|
|
20231124,173900,60190560,3970,3970,3970,3970,0
|
|
20231124,173800,60190560,3970,3970,3970,3970,0
|
|
20231124,173700,60190560,3970,3970,3970,3970,0
|
|
20231124,173600,60190560,3970,3970,3970,3970,0
|
|
20231124,173500,60190560,3970,3970,3970,3970,0
|
|
20231124,173400,60190560,3970,3970,3970,3970,0
|
|
20231124,173300,60190560,3970,3970,3970,3970,0
|
|
20231124,173200,60190560,3970,3970,3970,3970,0
|
|
20231124,173100,60190560,3970,3970,3970,3970,0
|
|
20231124,173000,60190560,3970,3970,3970,3970,0
|
|
20231124,172900,60190560,3970,3970,3970,3970,0
|
|
20231124,172800,60190560,3970,3970,3970,3970,0
|
|
20231124,172700,60190560,3970,3970,3970,3970,0
|
|
20231124,172600,60190560,3970,3970,3970,3970,0
|
|
20231124,172500,60190560,3970,3970,3970,3970,0
|
|
20231124,172400,60190560,3970,3970,3970,3970,0
|
|
20231124,172300,60190560,3970,3970,3970,3970,0
|
|
20231124,172200,60190560,3970,3970,3970,3970,0
|
|
20231124,172100,60190560,3970,3970,3970,3970,0
|
|
20231124,172000,60190560,3970,3970,3970,3970,0
|
|
20231124,171900,60190560,3970,3970,3970,3970,0
|
|
20231124,171800,60190560,3970,3970,3970,3970,0
|
|
20231124,171700,60190560,3970,3970,3970,3970,0
|
|
20231124,171600,60190560,3970,3970,3970,3970,0
|
|
20231124,171500,60190560,3970,3970,3970,3970,0
|
|
20231124,171400,60190560,3970,3970,3970,3970,0
|
|
20231124,171300,60190560,3970,3970,3970,3970,0
|
|
20231124,171200,60190560,3970,3970,3970,3970,760
|
|
20231124,171100,60190560,3970,3970,3970,3970,0
|
|
20231124,171000,60190560,3970,3970,3970,3970,0
|
|
20231124,170900,60190560,3970,3970,3970,3970,0
|
|
20231124,170800,60190560,3970,3970,3970,3970,0
|
|
20231124,170700,60190560,3970,3970,3970,3970,0
|
|
20231124,170600,60190560,3970,3970,3970,3970,0
|
|
20231124,170500,60190560,3970,3970,3970,3970,0
|
|
20231124,170400,60190560,3970,3970,3970,3970,0
|
|
20231124,170300,60190560,3970,3970,3970,3970,0
|
|
20231124,170200,60190560,3970,3970,3970,3970,0
|
|
20231124,170100,60190560,3970,3970,3970,3970,0
|
|
20231124,170000,60190560,3970,3970,3970,3970,0
|
|
20231124,165900,60190560,3970,3970,3970,3970,0
|
|
20231124,165800,60190560,3970,3970,3970,3970,0
|
|
20231124,165700,60190560,3970,3970,3970,3970,0
|
|
20231124,165600,60190560,3970,3970,3970,3970,0
|
|
20231124,165500,60190560,3970,3970,3970,3970,0
|
|
20231124,165400,60190560,3970,3970,3970,3970,0
|
|
20231124,165300,60190560,3970,3970,3970,3970,0
|
|
20231124,165200,60190560,3970,3970,3970,3970,0
|
|
20231124,165100,60190560,3970,3970,3970,3970,0
|
|
20231124,165000,60190560,3970,3970,3970,3970,0
|
|
20231124,164900,60190560,3970,3970,3970,3970,0
|
|
20231124,164800,60190560,3970,3970,3970,3970,0
|
|
20231124,164700,60190560,3970,3970,3970,3970,0
|
|
20231124,164600,60190560,3970,3970,3970,3970,0
|
|
20231124,164500,60190560,3970,3970,3970,3970,0
|
|
20231124,164400,60190560,3970,3970,3970,3970,0
|
|
20231124,164300,60190560,3970,3970,3970,3970,0
|
|
20231124,164200,60190560,3970,3970,3970,3970,760
|
|
20231124,164100,60190560,3970,3970,3970,3970,0
|
|
20231124,164000,60190560,3970,3970,3970,3970,0
|
|
20231124,163900,60190560,3970,3970,3970,3970,0
|
|
20231124,163800,60190560,3970,3970,3970,3970,0
|
|
20231124,163700,60190560,3970,3970,3970,3970,0
|
|
20231124,163600,60190560,3970,3970,3970,3970,0
|
|
20231124,163500,60190560,3970,3970,3970,3970,0
|
|
20231124,163400,60190560,3970,3970,3970,3970,0
|
|
20231124,163300,60190560,3970,3970,3970,3970,0
|
|
20231124,163200,60190560,3970,3970,3970,3970,0
|
|
20231124,163100,60190560,3970,3970,3970,3970,0
|
|
20231124,163000,60190560,3970,3970,3970,3970,0
|
|
20231124,162900,60190560,3970,3970,3970,3970,0
|
|
20231124,162800,60190560,3970,3970,3970,3970,0
|
|
20231124,162700,60190560,3970,3970,3970,3970,0
|
|
20231124,162600,60190560,3970,3970,3970,3970,0
|
|
20231124,162500,60190560,3970,3970,3970,3970,0
|
|
20231124,162400,60190560,3970,3970,3970,3970,0
|
|
20231124,162300,60190560,3970,3970,3970,3970,0
|
|
20231124,162200,60190560,3970,3970,3970,3970,0
|
|
20231124,162100,60190560,3970,3970,3970,3970,0
|
|
20231124,162000,60190560,3970,3970,3970,3970,0
|
|
20231124,161900,60190560,3970,3970,3970,3970,0
|
|
20231124,161800,60190560,3970,3970,3970,3970,0
|
|
20231124,161700,60190560,3970,3970,3970,3970,0
|
|
20231124,161600,60190560,3970,3970,3970,3970,0
|
|
20231124,161500,60190560,3970,3970,3970,3970,0
|
|
20231124,161400,60190560,3970,3970,3970,3970,0
|
|
20231124,161300,60190560,3970,3970,3970,3970,0
|
|
20231124,161200,60190560,3970,3970,3970,3970,760
|
|
20231124,161100,60190560,3970,3970,3970,3970,0
|
|
20231124,161000,60190560,3970,3970,3970,3970,0
|
|
20231124,160900,60190560,3970,3970,3970,3970,0
|
|
20231124,160800,60190560,3970,3970,3970,3970,0
|
|
20231124,160700,60190560,3970,3970,3970,3970,0
|
|
20231124,160600,60190560,3970,3970,3970,3970,0
|
|
20231124,160500,60190560,3970,3970,3970,3970,0
|
|
20231124,160400,60190560,3970,3970,3970,3970,0
|
|
20231124,160300,60190560,3970,3970,3970,3970,0
|
|
20231124,160200,60190560,3970,3970,3970,3970,0
|
|
20231124,160100,60190560,3970,3970,3970,3970,0
|
|
20231124,160000,60190560,3970,3970,3970,3970,0
|
|
20231124,155900,60190560,3970,3970,3970,3970,0
|
|
20231124,155800,60190560,3970,3970,3970,3970,0
|
|
20231124,155700,60190560,3970,3970,3970,3970,0
|
|
20231124,155600,60190560,3970,3970,3970,3970,0
|
|
20231124,155500,60190560,3970,3970,3970,3970,0
|
|
20231124,155400,60190560,3970,3970,3970,3970,0
|
|
20231124,155300,60190560,3970,3970,3970,3970,0
|
|
20231124,155200,60190560,3970,3970,3970,3970,0
|
|
20231124,155100,60190560,3970,3970,3970,3970,0
|
|
20231124,155000,60190560,3970,3970,3970,3970,0
|
|
20231124,154900,60190560,3970,3970,3970,3970,0
|
|
20231124,154800,60190560,3970,3970,3970,3970,0
|
|
20231124,154700,60190560,3970,3970,3970,3970,0
|
|
20231124,154600,60190560,3970,3970,3970,3970,0
|
|
20231124,154500,60190560,3970,3970,3970,3970,0
|
|
20231124,154400,60190560,3970,3970,3970,3970,0
|
|
20231124,154300,60190560,3970,3970,3970,3970,0
|
|
20231124,154200,60190560,3970,3970,3970,3970,760
|
|
20231124,154100,60190560,3970,3970,3970,3970,0
|
|
20231124,154000,60190560,3970,3970,3970,3970,0
|
|
20231124,153900,60190560,3970,3970,3970,3970,0
|
|
20231124,153800,60190560,3970,3970,3970,3970,0
|
|
20231124,153700,60190560,3970,3970,3970,3970,0
|
|
20231124,153600,60190560,3970,3970,3970,3970,0
|
|
20231124,153500,60190560,3970,3970,3970,3970,0
|
|
20231124,153400,60190560,3970,3970,3970,3970,0
|
|
20231124,153300,60190560,3970,3970,3970,3970,0
|
|
20231124,153200,60190560,3970,3970,3970,3970,0
|
|
20231124,153100,60190560,3970,3970,3970,3970,0
|
|
20231124,153000,60190560,3970,3970,3970,3970,760
|
|
20231124,152900,57173360,3970,3970,3970,3970,0
|
|
20231124,152800,57173360,3970,3970,3970,3970,0
|
|
20231124,152700,57173360,3970,3970,3970,3970,0
|
|
20231124,152600,57173360,3970,3970,3970,3970,0
|
|
20231124,152500,57173360,3970,3970,3970,3970,0
|
|
20231124,152400,57173360,3970,3970,3970,3970,0
|
|
20231124,152300,57173360,3970,3970,3970,3970,0
|
|
20231124,152200,57173360,3970,3970,3970,3970,0
|
|
20231124,152100,57173360,3970,3970,3970,3970,0
|
|
20231124,152000,57173360,3970,3970,3970,3970,0
|
|
20231124,151900,57173360,3970,3970,3970,3965,229
|
|
20231124,151800,56264340,3980,3970,3980,3970,2
|
|
20231124,151700,56256390,3980,3980,3980,3980,0
|
|
20231124,151600,56256390,3980,3980,3980,3980,8
|
|
20231124,151500,56224550,3980,3980,3980,3980,1
|
|
20231124,151400,56220570,3980,3980,3980,3980,0
|
|
20231124,151300,56220570,3980,3980,3980,3980,16
|
|
20231124,151200,56156890,3980,3980,3980,3980,0
|
|
20231124,151100,56156890,3980,3980,3980,3980,0
|
|
20231124,151000,56156890,3980,3980,3980,3980,0
|
|
20231124,150900,56156890,3980,3980,3980,3980,0
|
|
20231124,150800,56156890,3980,3980,3980,3980,0
|
|
20231124,150700,56156890,3980,3980,3980,3980,0
|
|
20231124,150600,56156890,3980,3980,3980,3980,1
|
|
20231124,150500,56152910,3970,3970,3970,3970,0
|
|
20231124,150400,56152910,3970,3970,3970,3970,1
|
|
20231124,150300,56148940,3980,3980,3980,3980,0
|
|
20231124,150200,56148940,3980,3980,3980,3980,19
|
|
20231124,150100,56073320,3980,3980,3980,3980,0
|
|
20231124,150000,56073320,3980,3980,3980,3980,100
|
|
20231124,145900,55675320,3980,3980,3980,3980,0
|
|
20231124,145800,55675320,3980,3980,3980,3980,0
|
|
20231124,145700,55675320,3980,3980,3980,3980,1
|
|
20231124,145600,55671340,3970,3970,3970,3970,0
|
|
20231124,145500,55671340,3970,3970,3970,3970,49
|
|
20231124,145400,55476810,3975,3975,3975,3975,0
|
|
20231124,145300,55476810,3975,3975,3975,3975,0
|
|
20231124,145200,55476810,3975,3975,3975,3975,1
|
|
20231124,145100,55472835,3975,3975,3975,3975,0
|
|
20231124,145000,55472835,3975,3975,3975,3975,122
|
|
20231124,144900,54987885,3980,3980,3980,3980,0
|
|
20231124,144800,54987885,3980,3980,3980,3980,10
|
|
20231124,144700,54948085,3975,3975,3975,3975,0
|
|
20231124,144600,54948085,3975,3975,3975,3975,0
|
|
20231124,144500,54948085,3975,3975,3975,3975,0
|
|
20231124,144400,54948085,3975,3975,3975,3975,0
|
|
20231124,144300,54948085,3975,3975,3975,3975,41
|
|
20231124,144200,54785110,3975,3975,3975,3975,25
|
|
20231124,144100,54685735,3975,3975,3975,3975,12
|
|
20231124,144000,54638035,3975,3975,3975,3975,0
|
|
20231124,143900,54638035,3975,3975,3975,3975,0
|
|
20231124,143800,54638035,3975,3975,3975,3975,0
|
|
20231124,143700,54638035,3975,3975,3975,3975,0
|
|
20231124,143600,54638035,3975,3975,3975,3975,0
|
|
20231124,143500,54638035,3975,3975,3975,3975,3
|
|
20231124,143400,54626110,3975,3975,3975,3975,0
|
|
20231124,143300,54626110,3975,3975,3975,3975,0
|
|
20231124,143200,54626110,3975,3970,3975,3970,10
|
|
20231124,143100,54586365,3965,3965,3965,3960,703
|
|
20231124,143000,51798975,3970,3970,3970,3965,122
|
|
20231124,142900,51314855,3970,3970,3970,3970,0
|
|
20231124,142800,51314855,3970,3970,3970,3970,0
|
|
20231124,142700,51314855,3970,3970,3970,3970,24
|
|
20231124,142600,51219575,3970,3970,3970,3970,0
|
|
20231124,142500,51219575,3970,3970,3970,3970,100
|
|
20231124,142400,50822575,3970,3975,3975,3970,186
|
|
20231124,142300,50084105,3970,3970,3970,3970,24
|
|
20231124,142200,49988825,3975,3975,3975,3975,0
|
|
20231124,142100,49988825,3975,3965,3975,3965,219
|
|
20231124,142000,49119480,3965,3970,3970,3965,2143
|
|
20231124,141900,40619635,3970,3970,3970,3970,1
|
|
20231124,141800,40615665,3975,3975,3975,3975,1
|
|
20231124,141700,40611690,3980,3980,3980,3980,0
|
|
20231124,141600,40611690,3980,3980,3980,3980,0
|
|
20231124,141500,40611690,3980,3980,3980,3980,0
|
|
20231124,141400,40611690,3980,3980,3980,3980,0
|
|
20231124,141300,40611690,3980,3980,3980,3980,100
|
|
20231124,141200,40213690,3980,3980,3980,3980,0
|
|
20231124,141100,40213690,3980,3980,3980,3980,0
|
|
20231124,141000,40213690,3980,3980,3980,3980,0
|
|
20231124,140900,40213690,3980,3980,3980,3980,12
|
|
20231124,140800,40165930,3970,3970,3970,3970,0
|
|
20231124,140700,40165930,3970,3970,3970,3970,145
|
|
20231124,140600,39590280,3975,3975,3975,3975,21
|
|
20231124,140500,39506805,3975,3975,3975,3975,0
|
|
20231124,140400,39506805,3975,3975,3975,3975,0
|
|
20231124,140300,39506805,3975,3975,3975,3975,0
|
|
20231124,140200,39506805,3975,3975,3975,3975,0
|
|
20231124,140100,39506805,3975,3975,3975,3975,0
|
|
20231124,140000,39506805,3975,3975,3975,3975,0
|
|
20231124,135900,39506805,3975,3975,3975,3975,0
|
|
20231124,135800,39506805,3975,3975,3975,3975,0
|
|
20231124,135700,39506805,3975,3975,3975,3975,0
|
|
20231124,135600,39506805,3975,3975,3975,3975,4
|
|
20231124,135500,39490905,3980,3975,3980,3975,5
|
|
20231124,135400,39471020,3975,3975,3975,3975,103
|
|
20231124,135300,39061595,3975,3975,3975,3975,0
|
|
20231124,135200,39061595,3975,3975,3975,3975,0
|
|
20231124,135100,39061595,3975,3975,3975,3975,0
|
|
20231124,135000,39061595,3975,3975,3975,3975,0
|
|
20231124,134900,39061595,3975,3975,3975,3975,1
|
|
20231124,134800,39057620,3970,3970,3970,3970,0
|
|
20231124,134700,39057620,3970,3970,3970,3970,0
|
|
20231124,134600,39057620,3970,3970,3970,3970,0
|
|
20231124,134500,39057620,3970,3970,3970,3970,0
|
|
20231124,134400,39057620,3970,3970,3970,3970,2
|
|
20231124,134300,39049680,3970,3970,3970,3970,8
|
|
20231124,134200,39017920,3970,3970,3970,3970,51
|
|
20231124,134100,38815450,3985,3985,3985,3985,0
|
|
20231124,134000,38815450,3985,3985,3985,3985,0
|
|
20231124,133900,38815450,3985,3985,3985,3985,0
|
|
20231124,133800,38815450,3985,3985,3985,3985,0
|
|
20231124,133700,38815450,3985,3980,3985,3970,14
|
|
20231124,133600,38759745,3980,3980,3980,3980,6
|
|
20231124,133500,38735865,3980,3980,3980,3980,56
|
|
20231124,133400,38512985,3980,3985,3985,3980,105
|
|
20231124,133300,38094580,3980,3980,3980,3980,19
|
|
20231124,133200,38018960,3980,3980,3980,3980,0
|
|
20231124,133100,38018960,3980,3980,3980,3980,4
|
|
20231124,133000,38003040,3985,3985,3985,3985,0
|
|
20231124,132900,38003040,3985,3985,3985,3985,0
|
|
20231124,132800,38003040,3985,3985,3985,3985,0
|
|
20231124,132700,38003040,3985,3985,3985,3985,0
|
|
20231124,132600,38003040,3985,3985,3985,3985,0
|
|
20231124,132500,38003040,3985,3985,3985,3985,21
|
|
20231124,132400,37919355,3985,3985,3985,3985,0
|
|
20231124,132300,37919355,3985,3985,3985,3985,0
|
|
20231124,132200,37919355,3985,3985,3985,3985,1
|
|
20231124,132100,37915370,3985,3985,3985,3985,3
|
|
20231124,132000,37903415,3985,3985,3985,3985,43
|
|
20231124,131900,37732060,3985,3985,3985,3985,41
|
|
20231124,131800,37568675,3990,3990,3990,3990,0
|
|
20231124,131700,37568675,3990,3990,3990,3990,0
|
|
20231124,131600,37568675,3990,3990,3990,3990,0
|
|
20231124,131500,37568675,3990,3990,3990,3990,0
|
|
20231124,131400,37568675,3990,3990,3990,3990,0
|
|
20231124,131300,37568675,3990,3990,3990,3990,0
|
|
20231124,131200,37568675,3990,3990,3990,3990,0
|
|
20231124,131100,37568675,3990,3990,3990,3990,10
|
|
20231124,131000,37528775,3990,3990,3990,3990,0
|
|
20231124,130900,37528775,3990,3990,3990,3990,0
|
|
20231124,130800,37528775,3990,3990,3990,3990,0
|
|
20231124,130700,37528775,3990,3990,3990,3990,0
|
|
20231124,130600,37528775,3990,3990,3990,3990,0
|
|
20231124,130500,37528775,3990,3990,3990,3990,6
|
|
20231124,130400,37504835,3990,3985,3990,3985,2
|
|
20231124,130300,37496860,3990,3990,3990,3990,0
|
|
20231124,130200,37496860,3990,3990,3990,3990,0
|
|
20231124,130100,37496860,3990,3990,3990,3990,0
|
|
20231124,130000,37496860,3990,3990,3990,3990,0
|
|
20231124,125900,37496860,3990,3990,3990,3990,1
|
|
20231124,125800,37492870,3990,3990,3990,3990,0
|
|
20231124,125700,37492870,3990,3990,3990,3990,0
|
|
20231124,125600,37492870,3990,3990,3990,3990,0
|
|
20231124,125500,37492870,3990,3990,3990,3990,10
|
|
20231124,125400,37452970,3990,3990,3990,3990,0
|
|
20231124,125300,37452970,3990,3990,3990,3990,0
|
|
20231124,125200,37452970,3990,3990,3990,3990,0
|
|
20231124,125100,37452970,3990,3990,3990,3990,0
|
|
20231124,125000,37452970,3990,3990,3990,3990,0
|
|
20231124,124900,37452970,3990,3990,3990,3990,0
|
|
20231124,124800,37452970,3990,3990,3990,3990,0
|
|
20231124,124700,37452970,3990,3990,3990,3990,0
|
|
20231124,124600,37452970,3990,3990,3990,3990,0
|
|
20231124,124500,37452970,3990,3990,3990,3990,0
|
|
20231124,124400,37452970,3990,3990,3990,3990,0
|
|
20231124,124300,37452970,3990,3990,3990,3990,0
|
|
20231124,124200,37452970,3990,3990,3990,3990,0
|
|
20231124,124100,37452970,3990,3990,3990,3990,0
|
|
20231124,124000,37452970,3990,3990,3990,3990,0
|
|
20231124,123900,37452970,3990,3990,3990,3990,100
|
|
20231124,123800,37053970,3985,3985,3985,3985,0
|
|
20231124,123700,37053970,3985,3985,3985,3985,0
|
|
20231124,123600,37053970,3985,3985,3985,3985,0
|
|
20231124,123500,37053970,3985,3985,3985,3985,1
|
|
20231124,123400,37049985,3990,3990,3990,3985,96
|
|
20231124,123300,36666955,3985,3985,3985,3985,0
|
|
20231124,123200,36666955,3985,3985,3985,3985,2
|
|
20231124,123100,36658985,3990,3990,3990,3990,0
|
|
20231124,123000,36658985,3990,3990,3990,3990,10
|
|
20231124,122900,36619085,3985,3985,3985,3985,19
|
|
20231124,122800,36543370,3990,3990,3990,3990,0
|
|
20231124,122700,36543370,3990,3990,3990,3990,0
|
|
20231124,122600,36543370,3990,3990,3990,3990,0
|
|
20231124,122500,36543370,3990,3990,3990,3990,2
|
|
20231124,122400,36535390,3995,3995,3995,3995,0
|
|
20231124,122300,36535390,3995,3995,3995,3995,0
|
|
20231124,122200,36535390,3995,3995,3995,3995,0
|
|
20231124,122100,36535390,3995,3995,3995,3995,11
|
|
20231124,122000,36491445,3995,3995,3995,3995,0
|
|
20231124,121900,36491445,3995,3990,3995,3990,305
|
|
20231124,121800,35273005,3990,3990,3990,3990,0
|
|
20231124,121700,35273005,3990,3990,3990,3990,0
|
|
20231124,121600,35273005,3990,3990,3990,3990,7
|
|
20231124,121500,35245075,3990,3990,3990,3990,730
|
|
20231124,121400,32332375,3990,3990,3990,3990,0
|
|
20231124,121300,32332375,3990,3990,3990,3990,0
|
|
20231124,121200,32332375,3990,3990,3990,3990,0
|
|
20231124,121100,32332375,3990,3990,3990,3990,2
|
|
20231124,121000,32324395,3995,3995,3995,3995,0
|
|
20231124,120900,32324395,3995,3995,3995,3995,0
|
|
20231124,120800,32324395,3995,3995,3995,3995,0
|
|
20231124,120700,32324395,3995,3995,3995,3995,0
|
|
20231124,120600,32324395,3995,3995,3995,3995,29
|
|
20231124,120500,32208540,3990,3990,3990,3990,0
|
|
20231124,120400,32208540,3990,3990,3990,3990,0
|
|
20231124,120300,32208540,3990,3990,3990,3990,1
|
|
20231124,120200,32204550,3980,3980,3980,3980,7
|
|
20231124,120100,32176690,3980,3975,3980,3975,151
|
|
20231124,120000,31575845,3975,3975,3975,3975,44
|
|
20231124,115900,31400945,3975,3975,3975,3975,29
|
|
20231124,115800,31285670,3975,3975,3975,3975,0
|
|
20231124,115700,31285670,3975,3975,3975,3975,27
|
|
20231124,115600,31178345,3975,3975,3975,3975,0
|
|
20231124,115500,31178345,3975,3975,3975,3975,0
|
|
20231124,115400,31178345,3975,3975,3975,3975,0
|
|
20231124,115300,31178345,3975,3975,3975,3975,0
|
|
20231124,115200,31178345,3975,3975,3975,3975,0
|
|
20231124,115100,31178345,3975,3975,3975,3975,0
|
|
20231124,115000,31178345,3975,3975,3975,3975,0
|
|
20231124,114900,31178345,3975,3975,3975,3975,0
|
|
20231124,114800,31178345,3975,3975,3975,3975,6
|
|
20231124,114700,31154495,3975,3975,3975,3975,0
|
|
20231124,114600,31154495,3975,3975,3975,3975,10
|
|
20231124,114500,31114745,3975,3975,3975,3975,201
|
|
20231124,114400,30315770,3975,3975,3975,3975,0
|
|
20231124,114300,30315770,3975,3975,3975,3975,0
|
|
20231124,114200,30315770,3975,3970,3975,3970,501
|
|
20231124,114100,28324300,3970,3970,3970,3970,0
|
|
20231124,114000,28324300,3970,3970,3970,3970,0
|
|
20231124,113900,28324300,3970,3970,3970,3970,0
|
|
20231124,113800,28324300,3970,3970,3970,3970,0
|
|
20231124,113700,28324300,3970,3970,3970,3970,0
|
|
20231124,113600,28324300,3970,3970,3970,3970,0
|
|
20231124,113500,28324300,3970,3970,3970,3970,0
|
|
20231124,113400,28324300,3970,3970,3970,3970,0
|
|
20231124,113300,28324300,3970,3970,3970,3970,0
|
|
20231124,113200,28324300,3970,3970,3970,3970,0
|
|
20231124,113100,28324300,3970,3970,3970,3970,0
|
|
20231124,113000,28324300,3970,3970,3970,3970,0
|
|
20231124,112900,28324300,3970,3970,3970,3970,0
|
|
20231124,112800,28324300,3970,3970,3970,3970,50
|
|
20231124,112700,28125800,3970,3970,3970,3970,0
|
|
20231124,112600,28125800,3970,3970,3970,3970,0
|
|
20231124,112500,28125800,3970,3970,3970,3970,0
|
|
20231124,112400,28125800,3970,3970,3970,3970,10
|
|
20231124,112300,28086100,3970,3970,3970,3970,357
|
|
20231124,112200,26668810,3965,3965,3965,3965,0
|
|
20231124,112100,26668810,3965,3965,3965,3965,0
|
|
20231124,112000,26668810,3965,3965,3965,3965,0
|
|
20231124,111900,26668810,3965,3965,3965,3965,11
|
|
20231124,111800,26625195,3965,3965,3965,3965,0
|
|
20231124,111700,26625195,3965,3965,3965,3965,0
|
|
20231124,111600,26625195,3965,3965,3965,3965,0
|
|
20231124,111500,26625195,3965,3965,3965,3965,0
|
|
20231124,111400,26625195,3965,3965,3965,3965,0
|
|
20231124,111300,26625195,3965,3965,3965,3965,15
|
|
20231124,111200,26565720,3965,3965,3965,3965,0
|
|
20231124,111100,26565720,3965,3965,3965,3965,0
|
|
20231124,111000,26565720,3965,3965,3965,3965,0
|
|
20231124,110900,26565720,3965,3965,3965,3965,0
|
|
20231124,110800,26565720,3965,3965,3965,3965,0
|
|
20231124,110700,26565720,3965,3965,3965,3965,0
|
|
20231124,110600,26565720,3965,3965,3965,3965,0
|
|
20231124,110500,26565720,3965,3965,3965,3965,0
|
|
20231124,110400,26565720,3965,3965,3965,3965,0
|
|
20231124,110300,26565720,3965,3965,3965,3965,0
|
|
20231124,110200,26565720,3965,3965,3965,3965,0
|
|
20231124,110100,26565720,3965,3965,3965,3965,0
|
|
20231124,110000,26565720,3965,3965,3965,3965,0
|
|
20231124,105900,26565720,3965,3965,3965,3965,0
|
|
20231124,105800,26565720,3965,3965,3965,3965,11
|
|
20231124,105700,26522105,3965,3965,3965,3965,0
|
|
20231124,105600,26522105,3965,3965,3965,3965,19
|
|
20231124,105500,26446770,3970,3970,3970,3970,0
|
|
20231124,105400,26446770,3970,3970,3970,3970,0
|
|
20231124,105300,26446770,3970,3970,3970,3970,0
|
|
20231124,105200,26446770,3970,3970,3970,3970,2
|
|
20231124,105100,26438830,3970,3970,3970,3970,0
|
|
20231124,105000,26438830,3970,3970,3970,3970,0
|
|
20231124,104900,26438830,3970,3970,3970,3970,1
|
|
20231124,104800,26434860,3970,3970,3970,3970,0
|
|
20231124,104700,26434860,3970,3970,3970,3970,0
|
|
20231124,104600,26434860,3970,3970,3970,3970,10
|
|
20231124,104500,26395160,3965,3970,3970,3965,40
|
|
20231124,104400,26236365,3975,3975,3975,3975,0
|
|
20231124,104300,26236365,3975,3975,3975,3975,10
|
|
20231124,104200,26196615,3970,3970,3970,3970,0
|
|
20231124,104100,26196615,3970,3970,3970,3970,1
|
|
20231124,104000,26192645,3975,3975,3975,3975,26
|
|
20231124,103900,26089295,3975,3975,3975,3975,10
|
|
20231124,103800,26049545,3975,3975,3975,3975,0
|
|
20231124,103700,26049545,3975,3975,3975,3975,0
|
|
20231124,103600,26049545,3975,3975,3975,3975,0
|
|
20231124,103500,26049545,3975,3975,3975,3975,0
|
|
20231124,103400,26049545,3975,3975,3975,3975,0
|
|
20231124,103300,26049545,3975,3975,3975,3975,0
|
|
20231124,103200,26049545,3975,3975,3975,3975,0
|
|
20231124,103100,26049545,3975,3975,3975,3975,0
|
|
20231124,103000,26049545,3975,3975,3975,3975,0
|
|
20231124,102900,26049545,3975,3975,3975,3975,0
|
|
20231124,102800,26049545,3975,3975,3975,3975,10
|
|
20231124,102700,26009795,3960,3960,3960,3960,0
|
|
20231124,102600,26009795,3960,3960,3960,3960,0
|
|
20231124,102500,26009795,3960,3960,3960,3960,0
|
|
20231124,102400,26009795,3960,3960,3960,3960,0
|
|
20231124,102300,26009795,3960,3960,3960,3960,0
|
|
20231124,102200,26009795,3960,3965,3965,3960,18
|
|
20231124,102100,25938485,3960,3960,3960,3960,0
|
|
20231124,102000,25938485,3960,3965,3965,3960,1500
|
|
20231124,101900,19997600,3965,3965,3965,3965,0
|
|
20231124,101800,19997600,3965,3965,3965,3965,0
|
|
20231124,101700,19997600,3965,3965,3965,3965,0
|
|
20231124,101600,19997600,3965,3965,3965,3965,706
|
|
20231124,101500,17198310,3965,3965,3965,3965,0
|
|
20231124,101400,17198310,3965,3970,3970,3965,1148
|
|
20231124,101300,12644095,3975,3975,3975,3975,0
|
|
20231124,101200,12644095,3975,3975,3975,3975,0
|
|
20231124,101100,12644095,3975,3975,3975,3975,0
|
|
20231124,101000,12644095,3975,3975,3975,3975,1
|
|
20231124,100900,12640120,3975,3975,3975,3975,0
|
|
20231124,100800,12640120,3975,3975,3975,3975,0
|
|
20231124,100700,12640120,3975,3975,3975,3975,0
|
|
20231124,100600,12640120,3975,3975,3975,3975,0
|
|
20231124,100500,12640120,3975,3975,3975,3975,40
|
|
20231124,100400,12481120,3975,3975,3975,3975,0
|
|
20231124,100300,12481120,3975,3975,3975,3975,10
|
|
20231124,100200,12441370,3975,3975,3975,3975,0
|
|
20231124,100100,12441370,3975,3975,3975,3975,0
|
|
20231124,100000,12441370,3975,3975,3975,3975,148
|
|
20231124,095900,11853070,3980,3980,3980,3980,10
|
|
20231124,095800,11813270,3975,3975,3975,3975,0
|
|
20231124,095700,11813270,3975,3975,3975,3975,5
|
|
20231124,095600,11793395,3990,3990,3990,3990,0
|
|
20231124,095500,11793395,3990,3990,3990,3990,0
|
|
20231124,095400,11793395,3990,3990,3990,3990,0
|
|
20231124,095300,11793395,3990,3990,3990,3990,0
|
|
20231124,095200,11793395,3990,3990,3990,3990,0
|
|
20231124,095100,11793395,3990,3990,3990,3990,1
|
|
20231124,095000,11789405,3970,3970,3970,3970,0
|
|
20231124,094900,11789405,3970,3970,3970,3970,0
|
|
20231124,094800,11789405,3970,3970,3970,3970,0
|
|
20231124,094700,11789405,3970,3970,3970,3970,0
|
|
20231124,094600,11789405,3970,3970,3970,3970,0
|
|
20231124,094500,11789405,3970,3970,3970,3970,0
|
|
20231124,094400,11789405,3970,3970,3970,3970,0
|
|
20231124,094300,11789405,3970,3970,3970,3970,0
|
|
20231124,094200,11789405,3970,3970,3970,3970,0
|
|
20231124,094100,11789405,3970,3970,3970,3970,769
|
|
20231124,094000,8736475,3970,3970,3970,3970,0
|
|
20231124,093900,8736475,3970,3970,3970,3970,0
|
|
20231124,093800,8736475,3970,3970,3970,3970,130
|
|
20231124,093700,8220375,3970,3970,3970,3970,158
|
|
20231124,093600,7593115,3970,3970,3970,3970,0
|
|
20231124,093500,7593115,3970,3970,3970,3970,10
|
|
20231124,093400,7553415,3975,3975,3975,3975,0
|
|
20231124,093300,7553415,3975,3975,3975,3975,0
|
|
20231124,093200,7553415,3975,3975,3975,3975,2
|
|
20231124,093100,7545465,3975,3970,3975,3965,8
|
|
20231124,093000,7513725,3970,3970,3970,3970,8
|
|
20231124,092900,7481965,3970,3965,3970,3965,292
|
|
20231124,092800,6324180,3965,3965,3965,3965,0
|
|
20231124,092700,6324180,3965,3965,3965,3965,0
|
|
20231124,092600,6324180,3965,3965,3965,3965,42
|
|
20231124,092500,6157650,3970,3970,3970,3970,109
|
|
20231124,092400,5724920,3970,3970,3970,3970,1
|
|
20231124,092300,5720950,3965,3965,3965,3965,0
|
|
20231124,092200,5720950,3965,3965,3965,3965,0
|
|
20231124,092100,5720950,3965,3965,3965,3965,0
|
|
20231124,092000,5720950,3965,3965,3965,3965,602
|
|
20231124,091900,3334020,3970,3970,3970,3970,0
|
|
20231124,091800,3334020,3970,3970,3970,3970,82
|
|
20231124,091700,3008480,3970,3975,3975,3970,75
|
|
20231124,091600,2710605,3975,3985,3985,3975,3
|
|
20231124,091500,2698670,3970,3970,3970,3970,0
|
|
20231124,091400,2698670,3970,3970,3970,3970,0
|
|
20231124,091300,2698670,3970,3970,3970,3970,0
|
|
20231124,091200,2698670,3970,3970,3970,3970,0
|
|
20231124,091100,2698670,3970,3970,3970,3970,0
|
|
20231124,091000,2698670,3970,3970,3970,3970,512
|
|
20231124,090900,666030,3970,3970,3970,3970,10
|
|
20231124,090800,626330,3985,3985,3985,3985,0
|
|
20231124,090700,626330,3985,3985,3985,3985,0
|
|
20231124,090600,626330,3985,3985,3985,3985,0
|
|
20231124,090500,626330,3985,3985,3985,3985,0
|
|
20231124,090400,626330,3985,3985,3985,3985,0
|
|
20231124,090300,626330,3985,3985,3985,3985,20
|
|
20231124,090200,546630,3990,3990,3990,3990,0
|
|
20231124,090100,546630,3990,3990,3990,3990,100
|
|
20231124,090000,147630,3990,3990,3990,3990,37
|