615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191200,198523135,3030,3030,3030,3030,4922
|
|
20231120,191100,198523135,3030,3030,3030,3030,0
|
|
20231120,191000,198523135,3030,3030,3030,3030,0
|
|
20231120,190900,198523135,3030,3030,3030,3030,0
|
|
20231120,190800,198523135,3030,3030,3030,3030,0
|
|
20231120,190700,198523135,3030,3030,3030,3030,0
|
|
20231120,190600,198523135,3030,3030,3030,3030,0
|
|
20231120,190500,198523135,3030,3030,3030,3030,0
|
|
20231120,190400,198523135,3030,3030,3030,3030,0
|
|
20231120,190300,198523135,3030,3030,3030,3030,0
|
|
20231120,190200,198523135,3030,3030,3030,3030,0
|
|
20231120,190100,198523135,3030,3030,3030,3030,0
|
|
20231120,190000,198523135,3030,3030,3030,3030,0
|
|
20231120,185900,198523135,3030,3030,3030,3030,0
|
|
20231120,185800,198523135,3030,3030,3030,3030,0
|
|
20231120,185700,198523135,3030,3030,3030,3030,0
|
|
20231120,185600,198523135,3030,3030,3030,3030,0
|
|
20231120,185500,198523135,3030,3030,3030,3030,0
|
|
20231120,185400,198523135,3030,3030,3030,3030,0
|
|
20231120,185300,198523135,3030,3030,3030,3030,0
|
|
20231120,185200,198523135,3030,3030,3030,3030,0
|
|
20231120,185100,198523135,3030,3030,3030,3030,0
|
|
20231120,185000,198523135,3030,3030,3030,3030,0
|
|
20231120,184900,198523135,3030,3030,3030,3030,0
|
|
20231120,184800,198523135,3030,3030,3030,3030,0
|
|
20231120,184700,198523135,3030,3030,3030,3030,0
|
|
20231120,184600,198523135,3030,3030,3030,3030,0
|
|
20231120,184500,198523135,3030,3030,3030,3030,0
|
|
20231120,184400,198523135,3030,3030,3030,3030,0
|
|
20231120,184300,198523135,3030,3030,3030,3030,0
|
|
20231120,184200,198523135,3030,3030,3030,3030,4922
|
|
20231120,184100,198523135,3030,3030,3030,3030,0
|
|
20231120,184000,198523135,3030,3030,3030,3030,0
|
|
20231120,183900,198523135,3030,3030,3030,3030,0
|
|
20231120,183800,198523135,3030,3030,3030,3030,0
|
|
20231120,183700,198523135,3030,3030,3030,3030,0
|
|
20231120,183600,198523135,3030,3030,3030,3030,0
|
|
20231120,183500,198523135,3030,3030,3030,3030,0
|
|
20231120,183400,198523135,3030,3030,3030,3030,0
|
|
20231120,183300,198523135,3030,3030,3030,3030,0
|
|
20231120,183200,198523135,3030,3030,3030,3030,0
|
|
20231120,183100,198523135,3030,3030,3030,3030,0
|
|
20231120,183000,198523135,3030,3030,3030,3030,0
|
|
20231120,182900,198523135,3030,3030,3030,3030,0
|
|
20231120,182800,198523135,3030,3030,3030,3030,0
|
|
20231120,182700,198523135,3030,3030,3030,3030,0
|
|
20231120,182600,198523135,3030,3030,3030,3030,0
|
|
20231120,182500,198523135,3030,3030,3030,3030,0
|
|
20231120,182400,198523135,3030,3030,3030,3030,0
|
|
20231120,182300,198523135,3030,3030,3030,3030,0
|
|
20231120,182200,198523135,3030,3030,3030,3030,0
|
|
20231120,182100,198523135,3030,3030,3030,3030,0
|
|
20231120,182000,198523135,3030,3030,3030,3030,0
|
|
20231120,181900,198523135,3030,3030,3030,3030,0
|
|
20231120,181800,198523135,3030,3030,3030,3030,0
|
|
20231120,181700,198523135,3030,3030,3030,3030,0
|
|
20231120,181600,198523135,3030,3030,3030,3030,0
|
|
20231120,181500,198523135,3030,3030,3030,3030,0
|
|
20231120,181400,198523135,3030,3030,3030,3030,0
|
|
20231120,181300,198523135,3030,3030,3030,3030,0
|
|
20231120,181200,198523135,3030,3030,3030,3030,4922
|
|
20231120,181100,198523135,3030,3030,3030,3030,0
|
|
20231120,181000,198523135,3030,3030,3030,3030,0
|
|
20231120,180900,198523135,3030,3030,3030,3030,0
|
|
20231120,180800,198523135,3030,3030,3030,3030,0
|
|
20231120,180700,198523135,3030,3030,3030,3030,0
|
|
20231120,180600,198523135,3030,3030,3030,3030,0
|
|
20231120,180500,198523135,3030,3030,3030,3030,0
|
|
20231120,180400,198523135,3030,3030,3030,3030,0
|
|
20231120,180300,198523135,3030,3030,3030,3030,0
|
|
20231120,180200,198523135,3030,3030,3030,3030,0
|
|
20231120,180100,198523135,3030,3030,3030,3030,0
|
|
20231120,180000,198523135,3030,3030,3030,3030,0
|
|
20231120,175900,198523135,3030,3030,3030,3030,0
|
|
20231120,175800,198523135,3030,3030,3030,3030,0
|
|
20231120,175700,198523135,3030,3030,3030,3030,0
|
|
20231120,175600,198523135,3030,3030,3030,3030,0
|
|
20231120,175500,198523135,3030,3030,3030,3030,0
|
|
20231120,175400,198523135,3030,3030,3030,3030,0
|
|
20231120,175300,198523135,3030,3030,3030,3030,0
|
|
20231120,175200,198523135,3030,3030,3030,3030,0
|
|
20231120,175100,198523135,3030,3030,3030,3030,0
|
|
20231120,175000,198523135,3030,3030,3030,3030,0
|
|
20231120,174900,198523135,3030,3030,3030,3030,0
|
|
20231120,174800,198523135,3030,3030,3030,3030,0
|
|
20231120,174700,198523135,3030,3030,3030,3030,0
|
|
20231120,174600,198523135,3030,3030,3030,3030,0
|
|
20231120,174500,198523135,3030,3030,3030,3030,0
|
|
20231120,174400,198523135,3030,3030,3030,3030,0
|
|
20231120,174300,198523135,3030,3030,3030,3030,0
|
|
20231120,174200,198523135,3030,3030,3030,3030,4922
|
|
20231120,174100,198523135,3030,3030,3030,3030,0
|
|
20231120,174000,198523135,3030,3030,3030,3030,0
|
|
20231120,173900,198523135,3030,3030,3030,3030,0
|
|
20231120,173800,198523135,3030,3030,3030,3030,0
|
|
20231120,173700,198523135,3030,3030,3030,3030,0
|
|
20231120,173600,198523135,3030,3030,3030,3030,0
|
|
20231120,173500,198523135,3030,3030,3030,3030,0
|
|
20231120,173400,198523135,3030,3030,3030,3030,0
|
|
20231120,173300,198523135,3030,3030,3030,3030,0
|
|
20231120,173200,198523135,3030,3030,3030,3030,0
|
|
20231120,173100,198523135,3030,3030,3030,3030,0
|
|
20231120,173000,198523135,3030,3030,3030,3030,0
|
|
20231120,172900,198523135,3030,3030,3030,3030,0
|
|
20231120,172800,198523135,3030,3030,3030,3030,0
|
|
20231120,172700,198523135,3030,3030,3030,3030,0
|
|
20231120,172600,198523135,3030,3030,3030,3030,0
|
|
20231120,172500,198523135,3030,3030,3030,3030,0
|
|
20231120,172400,198523135,3030,3030,3030,3030,0
|
|
20231120,172300,198523135,3030,3030,3030,3030,0
|
|
20231120,172200,198523135,3030,3030,3030,3030,0
|
|
20231120,172100,198523135,3030,3030,3030,3030,0
|
|
20231120,172000,198523135,3030,3030,3030,3030,0
|
|
20231120,171900,198523135,3030,3030,3030,3030,0
|
|
20231120,171800,198523135,3030,3030,3030,3030,0
|
|
20231120,171700,198523135,3030,3030,3030,3030,0
|
|
20231120,171600,198523135,3030,3030,3030,3030,0
|
|
20231120,171500,198523135,3030,3030,3030,3030,0
|
|
20231120,171400,198523135,3030,3030,3030,3030,0
|
|
20231120,171300,198523135,3030,3030,3030,3030,0
|
|
20231120,171200,198523135,3030,3030,3030,3030,4922
|
|
20231120,171100,198523135,3030,3030,3030,3030,0
|
|
20231120,171000,198523135,3030,3030,3030,3030,0
|
|
20231120,170900,198523135,3030,3030,3030,3030,0
|
|
20231120,170800,198523135,3030,3030,3030,3030,0
|
|
20231120,170700,198523135,3030,3030,3030,3030,0
|
|
20231120,170600,198523135,3030,3030,3030,3030,0
|
|
20231120,170500,198523135,3030,3030,3030,3030,0
|
|
20231120,170400,198523135,3030,3030,3030,3030,0
|
|
20231120,170300,198523135,3030,3030,3030,3030,0
|
|
20231120,170200,198523135,3030,3030,3030,3030,0
|
|
20231120,170100,198523135,3030,3030,3030,3030,0
|
|
20231120,170000,198523135,3030,3030,3030,3030,0
|
|
20231120,165900,198523135,3030,3030,3030,3030,0
|
|
20231120,165800,198523135,3030,3030,3030,3030,0
|
|
20231120,165700,198523135,3030,3030,3030,3030,0
|
|
20231120,165600,198523135,3030,3030,3030,3030,0
|
|
20231120,165500,198523135,3030,3030,3030,3030,0
|
|
20231120,165400,198523135,3030,3030,3030,3030,0
|
|
20231120,165300,198523135,3030,3030,3030,3030,0
|
|
20231120,165200,198523135,3030,3030,3030,3030,0
|
|
20231120,165100,198523135,3030,3030,3030,3030,0
|
|
20231120,165000,198523135,3030,3030,3030,3030,0
|
|
20231120,164900,198523135,3030,3030,3030,3030,0
|
|
20231120,164800,198523135,3030,3030,3030,3030,0
|
|
20231120,164700,198523135,3030,3030,3030,3030,0
|
|
20231120,164600,198523135,3030,3030,3030,3030,0
|
|
20231120,164500,198523135,3030,3030,3030,3030,0
|
|
20231120,164400,198523135,3030,3030,3030,3030,0
|
|
20231120,164300,198523135,3030,3030,3030,3030,0
|
|
20231120,164200,198523135,3030,3030,3030,3030,4922
|
|
20231120,164100,198523135,3030,3030,3030,3030,0
|
|
20231120,164000,198523135,3030,3030,3030,3030,0
|
|
20231120,163900,198523135,3030,3030,3030,3030,0
|
|
20231120,163800,198523135,3030,3030,3030,3030,0
|
|
20231120,163700,198523135,3030,3030,3030,3030,0
|
|
20231120,163600,198523135,3030,3030,3030,3030,0
|
|
20231120,163500,198523135,3030,3030,3030,3030,0
|
|
20231120,163400,198523135,3030,3030,3030,3030,0
|
|
20231120,163300,198523135,3030,3030,3030,3030,0
|
|
20231120,163200,198523135,3030,3030,3030,3030,0
|
|
20231120,163100,198523135,3030,3030,3030,3030,0
|
|
20231120,163000,198523135,3030,3030,3030,3030,0
|
|
20231120,162900,198523135,3030,3030,3030,3030,0
|
|
20231120,162800,198523135,3030,3030,3030,3030,0
|
|
20231120,162700,198523135,3030,3030,3030,3030,0
|
|
20231120,162600,198523135,3030,3030,3030,3030,0
|
|
20231120,162500,198523135,3030,3030,3030,3030,0
|
|
20231120,162400,198523135,3030,3030,3030,3030,0
|
|
20231120,162300,198523135,3030,3030,3030,3030,0
|
|
20231120,162200,198523135,3030,3030,3030,3030,0
|
|
20231120,162100,198523135,3030,3030,3030,3030,0
|
|
20231120,162000,198523135,3030,3030,3030,3030,0
|
|
20231120,161900,198523135,3030,3030,3030,3030,0
|
|
20231120,161800,198523135,3030,3030,3030,3030,0
|
|
20231120,161700,198523135,3030,3030,3030,3030,0
|
|
20231120,161600,198523135,3030,3030,3030,3030,0
|
|
20231120,161500,198523135,3030,3030,3030,3030,0
|
|
20231120,161400,198523135,3030,3030,3030,3030,0
|
|
20231120,161300,198523135,3030,3030,3030,3030,0
|
|
20231120,161200,198523135,3030,3030,3030,3030,4922
|
|
20231120,161100,198523135,3030,3030,3030,3030,0
|
|
20231120,161000,198523135,3030,3030,3030,3030,0
|
|
20231120,160900,198523135,3030,3030,3030,3030,0
|
|
20231120,160800,198523135,3030,3030,3030,3030,0
|
|
20231120,160700,198523135,3030,3030,3030,3030,0
|
|
20231120,160600,198523135,3030,3030,3030,3030,0
|
|
20231120,160500,198523135,3030,3030,3030,3030,0
|
|
20231120,160400,198523135,3030,3030,3030,3030,0
|
|
20231120,160300,198523135,3030,3030,3030,3030,0
|
|
20231120,160200,198523135,3030,3030,3030,3030,0
|
|
20231120,160100,198523135,3030,3030,3030,3030,0
|
|
20231120,160000,198523135,3030,3030,3030,3030,0
|
|
20231120,155900,198523135,3030,3030,3030,3030,0
|
|
20231120,155800,198523135,3030,3030,3030,3030,0
|
|
20231120,155700,198523135,3030,3030,3030,3030,0
|
|
20231120,155600,198523135,3030,3030,3030,3030,0
|
|
20231120,155500,198523135,3030,3030,3030,3030,0
|
|
20231120,155400,198523135,3030,3030,3030,3030,0
|
|
20231120,155300,198523135,3030,3030,3030,3030,0
|
|
20231120,155200,198523135,3030,3030,3030,3030,0
|
|
20231120,155100,198523135,3030,3030,3030,3030,0
|
|
20231120,155000,198523135,3030,3030,3030,3030,0
|
|
20231120,154900,198523135,3030,3030,3030,3030,0
|
|
20231120,154800,198523135,3030,3030,3030,3030,0
|
|
20231120,154700,198523135,3030,3030,3030,3030,0
|
|
20231120,154600,198523135,3030,3030,3030,3030,0
|
|
20231120,154500,198523135,3030,3030,3030,3030,0
|
|
20231120,154400,198523135,3030,3030,3030,3030,0
|
|
20231120,154300,198523135,3030,3030,3030,3030,0
|
|
20231120,154200,198523135,3030,3030,3030,3030,4922
|
|
20231120,154100,198523135,3030,3030,3030,3030,0
|
|
20231120,154000,198523135,3030,3030,3030,3030,0
|
|
20231120,153900,198523135,3030,3030,3030,3030,0
|
|
20231120,153800,198523135,3030,3030,3030,3030,0
|
|
20231120,153700,198523135,3030,3030,3030,3030,0
|
|
20231120,153600,198523135,3030,3030,3030,3030,0
|
|
20231120,153500,198523135,3030,3030,3030,3030,0
|
|
20231120,153400,198523135,3030,3030,3030,3030,0
|
|
20231120,153300,198523135,3030,3030,3030,3030,0
|
|
20231120,153200,198523135,3030,3030,3030,3030,0
|
|
20231120,153100,198523135,3030,3030,3030,3030,0
|
|
20231120,153000,198523135,3030,3030,3030,3030,4922
|
|
20231120,152900,183609475,3030,3030,3030,3030,0
|
|
20231120,152800,183609475,3030,3030,3030,3030,0
|
|
20231120,152700,183609475,3030,3030,3030,3030,0
|
|
20231120,152600,183609475,3030,3030,3030,3030,0
|
|
20231120,152500,183609475,3030,3030,3030,3030,0
|
|
20231120,152400,183609475,3030,3030,3030,3030,0
|
|
20231120,152300,183609475,3030,3030,3030,3030,0
|
|
20231120,152200,183609475,3030,3030,3030,3030,0
|
|
20231120,152100,183609475,3030,3030,3030,3030,0
|
|
20231120,152000,183609475,3030,3030,3030,3030,0
|
|
20231120,151900,183609475,3030,3030,3030,3030,602
|
|
20231120,151800,181785415,3030,3030,3030,3030,0
|
|
20231120,151700,181785415,3030,3030,3030,3030,0
|
|
20231120,151600,181785415,3030,3040,3040,3030,1123
|
|
20231120,151500,178380740,3035,3035,3035,3035,300
|
|
20231120,151400,177470240,3035,3035,3035,3035,713
|
|
20231120,151300,175306285,3040,3040,3040,3040,0
|
|
20231120,151200,175306285,3040,3040,3040,3040,0
|
|
20231120,151100,175306285,3040,3040,3040,3040,0
|
|
20231120,151000,175306285,3040,3040,3040,3040,40
|
|
20231120,150900,175184685,3035,3035,3035,3035,0
|
|
20231120,150800,175184685,3035,3035,3035,3035,623
|
|
20231120,150700,173293880,3040,3040,3040,3040,0
|
|
20231120,150600,173293880,3040,3040,3040,3040,860
|
|
20231120,150500,170679480,3035,3040,3040,3035,107
|
|
20231120,150400,170354670,3035,3035,3035,3035,7
|
|
20231120,150300,170333425,3040,3040,3040,3040,30
|
|
20231120,150200,170242225,3040,3040,3040,3040,0
|
|
20231120,150100,170242225,3040,3040,3040,3040,1
|
|
20231120,150000,170239185,3035,3035,3035,3035,0
|
|
20231120,145900,170239185,3035,3035,3035,3035,0
|
|
20231120,145800,170239185,3035,3035,3035,3035,983
|
|
20231120,145700,167255780,3035,3035,3035,3035,228
|
|
20231120,145600,166563800,3040,3030,3040,3030,7
|
|
20231120,145500,166542570,3040,3040,3040,3040,10
|
|
20231120,145400,166512170,3030,3030,3030,3030,532
|
|
20231120,145300,164900210,3030,3030,3030,3030,383
|
|
20231120,145200,163739720,3030,3030,3030,3030,600
|
|
20231120,145100,161921720,3030,3040,3040,3030,53
|
|
20231120,145000,161760640,3040,3040,3040,3040,0
|
|
20231120,144900,161760640,3040,3040,3040,3040,0
|
|
20231120,144800,161760640,3040,3040,3040,3040,0
|
|
20231120,144700,161760640,3040,3040,3040,3040,3
|
|
20231120,144600,161751520,3035,3035,3035,3035,0
|
|
20231120,144500,161751520,3035,3035,3035,3035,100
|
|
20231120,144400,161448020,3025,3030,3030,3025,326
|
|
20231120,144300,160460825,3030,3030,3030,3030,556
|
|
20231120,144200,158776145,3030,3035,3035,3030,1569
|
|
20231120,144100,154021555,3040,3040,3040,3040,0
|
|
20231120,144000,154021555,3040,3040,3040,3040,0
|
|
20231120,143900,154021555,3040,3040,3040,3040,23
|
|
20231120,143800,153951635,3035,3035,3035,3035,0
|
|
20231120,143700,153951635,3035,3035,3035,3035,0
|
|
20231120,143600,153951635,3035,3035,3035,3035,0
|
|
20231120,143500,153951635,3035,3035,3035,3035,0
|
|
20231120,143400,153951635,3035,3035,3035,3035,1
|
|
20231120,143300,153948600,3035,3040,3040,3035,232
|
|
20231120,143200,153244320,3040,3040,3040,3040,0
|
|
20231120,143100,153244320,3040,3040,3040,3040,0
|
|
20231120,143000,153244320,3040,3040,3040,3040,33
|
|
20231120,142900,153144000,3035,3035,3035,3035,0
|
|
20231120,142800,153144000,3035,3035,3035,3035,389
|
|
20231120,142700,151963385,3035,3035,3035,3035,138
|
|
20231120,142600,151544555,3035,3035,3035,3035,342
|
|
20231120,142500,150506585,3035,3035,3035,3035,0
|
|
20231120,142400,150506585,3035,3035,3035,3035,265
|
|
20231120,142300,149702310,3035,3035,3035,3035,0
|
|
20231120,142200,149702310,3035,3035,3035,3035,0
|
|
20231120,142100,149702310,3035,3035,3035,3035,0
|
|
20231120,142000,149702310,3035,3035,3035,3035,0
|
|
20231120,141900,149702310,3035,3035,3035,3035,0
|
|
20231120,141800,149702310,3035,3035,3035,3035,0
|
|
20231120,141700,149702310,3035,3035,3035,3035,0
|
|
20231120,141600,149702310,3035,3035,3035,3035,2
|
|
20231120,141500,149696240,3035,3035,3035,3035,0
|
|
20231120,141400,149696240,3035,3035,3035,3035,200
|
|
20231120,141300,149089240,3035,3035,3035,3035,0
|
|
20231120,141200,149089240,3035,3035,3035,3035,10
|
|
20231120,141100,149058890,3030,3030,3030,3030,2
|
|
20231120,141000,149052830,3030,3030,3030,3030,0
|
|
20231120,140900,149052830,3030,3030,3030,3030,20
|
|
20231120,140800,148992230,3030,3030,3030,3030,0
|
|
20231120,140700,148992230,3030,3030,3030,3030,0
|
|
20231120,140600,148992230,3030,3030,3030,3030,44
|
|
20231120,140500,148858910,3030,3030,3030,3030,0
|
|
20231120,140400,148858910,3030,3030,3030,3030,5
|
|
20231120,140300,148843760,3030,3030,3030,3030,403
|
|
20231120,140200,147622670,3030,3030,3030,3030,290
|
|
20231120,140100,146743970,3035,3035,3035,3035,0
|
|
20231120,140000,146743970,3035,3035,3035,3035,0
|
|
20231120,135900,146743970,3035,3035,3035,3035,101
|
|
20231120,135800,146437435,3035,3035,3035,3035,8
|
|
20231120,135700,146413155,3040,3040,3040,3040,0
|
|
20231120,135600,146413155,3040,3040,3040,3040,0
|
|
20231120,135500,146413155,3040,3040,3040,3040,0
|
|
20231120,135400,146413155,3040,3040,3040,3040,0
|
|
20231120,135300,146413155,3040,3040,3040,3040,0
|
|
20231120,135200,146413155,3040,3040,3040,3040,10
|
|
20231120,135100,146382755,3035,3035,3035,3035,0
|
|
20231120,135000,146382755,3035,3035,3035,3035,0
|
|
20231120,134900,146382755,3035,3035,3035,3035,0
|
|
20231120,134800,146382755,3035,3035,3035,3035,383
|
|
20231120,134700,145220350,3040,3040,3040,3040,0
|
|
20231120,134600,145220350,3040,3040,3040,3040,0
|
|
20231120,134500,145220350,3040,3040,3040,3040,591
|
|
20231120,134400,143423710,3040,3040,3040,3040,1
|
|
20231120,134300,143420670,3040,3040,3040,3040,10
|
|
20231120,134200,143390270,3040,3040,3040,3040,0
|
|
20231120,134100,143390270,3040,3030,3040,3030,102
|
|
20231120,134000,143081200,3030,3030,3030,3030,0
|
|
20231120,133900,143081200,3030,3030,3030,3030,15
|
|
20231120,133800,143035750,3035,3035,3035,3035,0
|
|
20231120,133700,143035750,3035,3035,3035,3035,0
|
|
20231120,133600,143035750,3035,3035,3035,3035,1906
|
|
20231120,133500,137251040,3030,3030,3030,3030,0
|
|
20231120,133400,137251040,3030,3030,3030,3030,117
|
|
20231120,133300,136896530,3030,3030,3030,3030,1843
|
|
20231120,133200,131312240,3030,3030,3030,3030,1
|
|
20231120,133100,131309210,3030,3030,3030,3030,0
|
|
20231120,133000,131309210,3030,3030,3030,3030,0
|
|
20231120,132900,131309210,3030,3030,3030,3030,110
|
|
20231120,132800,130975910,3030,3030,3030,3030,0
|
|
20231120,132700,130975910,3030,3030,3030,3030,1
|
|
20231120,132600,130972880,3020,3020,3020,3020,0
|
|
20231120,132500,130972880,3020,3020,3020,3020,13
|
|
20231120,132400,130933620,3030,3030,3030,3030,10
|
|
20231120,132300,130903320,3025,3030,3030,3025,904
|
|
20231120,132200,128168715,3030,3030,3030,3030,305
|
|
20231120,132100,127244565,3035,3035,3035,3035,100
|
|
20231120,132000,126941065,3035,3035,3035,3035,0
|
|
20231120,131900,126941065,3035,3035,3035,3035,0
|
|
20231120,131800,126941065,3035,3035,3035,3035,0
|
|
20231120,131700,126941065,3035,3035,3035,3035,0
|
|
20231120,131600,126941065,3035,3035,3035,3035,0
|
|
20231120,131500,126941065,3035,3035,3035,3035,27
|
|
20231120,131400,126859120,3035,3035,3035,3035,0
|
|
20231120,131300,126859120,3035,3035,3035,3035,0
|
|
20231120,131200,126859120,3035,3035,3035,3035,0
|
|
20231120,131100,126859120,3035,3035,3035,3035,0
|
|
20231120,131000,126859120,3035,3035,3035,3035,3
|
|
20231120,130900,126850015,3035,3035,3035,3035,0
|
|
20231120,130800,126850015,3035,3035,3035,3035,0
|
|
20231120,130700,126850015,3035,3035,3035,3035,0
|
|
20231120,130600,126850015,3035,3035,3035,3035,0
|
|
20231120,130500,126850015,3035,3035,3035,3035,0
|
|
20231120,130400,126850015,3035,3035,3035,3035,0
|
|
20231120,130300,126850015,3035,3035,3035,3035,0
|
|
20231120,130200,126850015,3035,3035,3035,3035,0
|
|
20231120,130100,126850015,3035,3035,3035,3035,0
|
|
20231120,130000,126850015,3035,3035,3035,3035,0
|
|
20231120,125900,126850015,3035,3035,3035,3035,1
|
|
20231120,125800,126846980,3020,3020,3020,3020,0
|
|
20231120,125700,126846980,3020,3030,3030,3020,1000
|
|
20231120,125600,123826760,3020,3020,3020,3020,0
|
|
20231120,125500,123826760,3020,3020,3020,3020,0
|
|
20231120,125400,123826760,3020,3020,3020,3020,0
|
|
20231120,125300,123826760,3020,3020,3020,3020,0
|
|
20231120,125200,123826760,3020,3020,3020,3020,0
|
|
20231120,125100,123826760,3020,3020,3020,3020,0
|
|
20231120,125000,123826760,3020,3020,3020,3020,0
|
|
20231120,124900,123826760,3020,3020,3020,3020,0
|
|
20231120,124800,123826760,3020,3025,3025,3020,1692
|
|
20231120,124700,118716310,3025,3030,3030,3025,1323
|
|
20231120,124600,114712970,3030,3030,3035,3030,840
|
|
20231120,124500,112166270,3035,3035,3035,3035,0
|
|
20231120,124400,112166270,3035,3035,3035,3035,30
|
|
20231120,124300,112075220,3035,3035,3035,3035,0
|
|
20231120,124200,112075220,3035,3035,3035,3035,0
|
|
20231120,124100,112075220,3035,3035,3035,3035,0
|
|
20231120,124000,112075220,3035,3035,3035,3035,0
|
|
20231120,123900,112075220,3035,3035,3035,3035,0
|
|
20231120,123800,112075220,3035,3035,3035,3035,0
|
|
20231120,123700,112075220,3035,3035,3035,3035,3
|
|
20231120,123600,112066115,3025,3025,3025,3025,0
|
|
20231120,123500,112066115,3025,3025,3025,3025,0
|
|
20231120,123400,112066115,3025,3030,3030,3025,105
|
|
20231120,123300,111748465,3030,3030,3030,3030,0
|
|
20231120,123200,111748465,3030,3030,3030,3030,250
|
|
20231120,123100,110990965,3030,3030,3030,3030,1
|
|
20231120,123000,110987935,3030,3030,3030,3030,0
|
|
20231120,122900,110987935,3030,3035,3035,3030,213
|
|
20231120,122800,110342495,3040,3040,3040,3040,0
|
|
20231120,122700,110342495,3040,3040,3040,3040,0
|
|
20231120,122600,110342495,3040,3040,3040,3040,0
|
|
20231120,122500,110342495,3040,3040,3040,3040,10
|
|
20231120,122400,110312095,3025,3025,3025,3025,0
|
|
20231120,122300,110312095,3025,3035,3035,3025,2219
|
|
20231120,122200,103590150,3035,3040,3040,3035,1103
|
|
20231120,122100,100242540,3040,3040,3040,3040,3
|
|
20231120,122000,100233420,3040,3040,3040,3040,0
|
|
20231120,121900,100233420,3040,3040,3040,3040,3
|
|
20231120,121800,100224300,3040,3040,3040,3040,0
|
|
20231120,121700,100224300,3040,3040,3040,3040,0
|
|
20231120,121600,100224300,3040,3040,3040,3040,0
|
|
20231120,121500,100224300,3040,3040,3040,3040,0
|
|
20231120,121400,100224300,3040,3040,3040,3040,0
|
|
20231120,121300,100224300,3040,3040,3040,3040,36
|
|
20231120,121200,100114860,3035,3035,3035,3035,0
|
|
20231120,121100,100114860,3035,3035,3035,3035,0
|
|
20231120,121000,100114860,3035,3035,3035,3035,1
|
|
20231120,120900,100111825,3035,3035,3035,3035,0
|
|
20231120,120800,100111825,3035,3035,3035,3035,0
|
|
20231120,120700,100111825,3035,3035,3035,3035,0
|
|
20231120,120600,100111825,3035,3035,3035,3035,33
|
|
20231120,120500,100011670,3035,3035,3035,3035,1
|
|
20231120,120400,100008635,3040,3040,3040,3040,0
|
|
20231120,120300,100008635,3040,3040,3040,3040,5
|
|
20231120,120200,99993435,3040,3035,3040,3035,6
|
|
20231120,120100,99975220,3040,3040,3040,3040,0
|
|
20231120,120000,99975220,3040,3040,3040,3040,0
|
|
20231120,115900,99975220,3040,3040,3040,3040,0
|
|
20231120,115800,99975220,3040,3040,3040,3040,0
|
|
20231120,115700,99975220,3040,3040,3040,3040,0
|
|
20231120,115600,99975220,3040,3040,3040,3040,0
|
|
20231120,115500,99975220,3040,3040,3040,3040,0
|
|
20231120,115400,99975220,3040,3035,3040,3035,11
|
|
20231120,115300,99941830,3040,3040,3040,3040,0
|
|
20231120,115200,99941830,3040,3040,3040,3040,1
|
|
20231120,115100,99938790,3040,3040,3040,3040,0
|
|
20231120,115000,99938790,3040,3040,3040,3040,100
|
|
20231120,114900,99634790,3040,3040,3040,3040,0
|
|
20231120,114800,99634790,3040,3040,3040,3040,100
|
|
20231120,114700,99330790,3040,3040,3040,3040,0
|
|
20231120,114600,99330790,3040,3040,3040,3040,100
|
|
20231120,114500,99026790,3040,3040,3040,3040,0
|
|
20231120,114400,99026790,3040,3040,3040,3040,0
|
|
20231120,114300,99026790,3040,3040,3040,3040,0
|
|
20231120,114200,99026790,3040,3040,3040,3040,1
|
|
20231120,114100,99023750,3040,3040,3040,3040,0
|
|
20231120,114000,99023750,3040,3040,3040,3040,0
|
|
20231120,113900,99023750,3040,3040,3040,3040,10
|
|
20231120,113800,98993350,3035,3035,3035,3035,0
|
|
20231120,113700,98993350,3035,3035,3035,3035,60
|
|
20231120,113600,98811250,3040,3040,3040,3040,10
|
|
20231120,113500,98780850,3045,3045,3045,3045,0
|
|
20231120,113400,98780850,3045,3045,3045,3045,0
|
|
20231120,113300,98780850,3045,3045,3045,3045,1
|
|
20231120,113200,98777805,3040,3040,3040,3040,0
|
|
20231120,113100,98777805,3040,3040,3040,3040,93
|
|
20231120,113000,98495085,3040,3040,3040,3040,500
|
|
20231120,112900,96975085,3050,3050,3050,3050,0
|
|
20231120,112800,96975085,3050,3050,3050,3045,113
|
|
20231120,112700,96630945,3050,3050,3050,3050,3
|
|
20231120,112600,96621795,3050,3050,3050,3050,10
|
|
20231120,112500,96591295,3045,3045,3045,3045,0
|
|
20231120,112400,96591295,3045,3045,3045,3045,100
|
|
20231120,112300,96286795,3050,3050,3050,3050,164
|
|
20231120,112200,95786595,3050,3050,3050,3050,0
|
|
20231120,112100,95786595,3050,3040,3050,3040,429
|
|
20231120,112000,94482335,3040,3045,3045,3040,290
|
|
20231120,111900,93600235,3050,3045,3050,3045,27
|
|
20231120,111800,93517905,3050,3040,3050,3040,5
|
|
20231120,111700,93502665,3045,3050,3050,3045,192
|
|
20231120,111600,92917925,3050,3050,3050,3050,1
|
|
20231120,111500,92914875,3050,3050,3050,3050,0
|
|
20231120,111400,92914875,3050,3050,3050,3050,1
|
|
20231120,111300,92911825,3050,3050,3050,3050,219
|
|
20231120,111200,92243875,3050,3050,3055,3050,47
|
|
20231120,111100,92100475,3050,3050,3050,3050,508
|
|
20231120,111000,90551075,3050,3050,3050,3050,0
|
|
20231120,110900,90551075,3050,3050,3050,3050,0
|
|
20231120,110800,90551075,3050,3050,3050,3050,5
|
|
20231120,110700,90535825,3050,3050,3050,3050,697
|
|
20231120,110600,88409975,3050,3050,3050,3050,0
|
|
20231120,110500,88409975,3050,3050,3050,3050,2
|
|
20231120,110400,88403875,3050,3050,3050,3050,9
|
|
20231120,110300,88376425,3045,3045,3045,3045,14
|
|
20231120,110200,88333795,3050,3050,3050,3050,118
|
|
20231120,110100,87973895,3045,3045,3045,3045,0
|
|
20231120,110000,87973895,3045,3045,3045,3045,328
|
|
20231120,105900,86975135,3040,3040,3040,3040,631
|
|
20231120,105800,85056895,3040,3040,3040,3040,11
|
|
20231120,105700,85023455,3040,3040,3040,3040,0
|
|
20231120,105600,85023455,3040,3040,3040,3040,3
|
|
20231120,105500,85014335,3045,3045,3045,3040,717
|
|
20231120,105400,82832150,3045,3040,3045,3040,34
|
|
20231120,105300,82728745,3045,3045,3045,3045,1
|
|
20231120,105200,82725700,3045,3045,3045,3045,0
|
|
20231120,105100,82725700,3045,3045,3045,3045,2247
|
|
20231120,105000,75883585,3045,3045,3045,3045,0
|
|
20231120,104900,75883585,3045,3045,3045,3045,0
|
|
20231120,104800,75883585,3045,3045,3045,3045,9
|
|
20231120,104700,75856180,3045,3045,3045,3045,0
|
|
20231120,104600,75856180,3045,3045,3045,3045,0
|
|
20231120,104500,75856180,3045,3045,3045,3045,1
|
|
20231120,104400,75853135,3040,3040,3040,3040,0
|
|
20231120,104300,75853135,3040,3040,3040,3040,2
|
|
20231120,104200,75847055,3045,3045,3045,3045,0
|
|
20231120,104100,75847055,3045,3045,3045,3045,0
|
|
20231120,104000,75847055,3045,3045,3045,3045,98
|
|
20231120,103900,75548645,3045,3045,3045,3045,0
|
|
20231120,103800,75548645,3045,3045,3045,3045,0
|
|
20231120,103700,75548645,3045,3045,3045,3045,0
|
|
20231120,103600,75548645,3045,3040,3045,3040,15
|
|
20231120,103500,75502995,3045,3045,3045,3045,0
|
|
20231120,103400,75502995,3045,3045,3045,3045,0
|
|
20231120,103300,75502995,3045,3045,3045,3045,0
|
|
20231120,103200,75502995,3045,3045,3045,3045,0
|
|
20231120,103100,75502995,3045,3045,3045,3045,1
|
|
20231120,103000,75499950,3040,3040,3040,3040,40
|
|
20231120,102900,75378350,3050,3055,3055,3050,62
|
|
20231120,102800,75189200,3050,3040,3050,3040,959
|
|
20231120,102700,72264350,3050,3050,3050,3050,0
|
|
20231120,102600,72264350,3050,3045,3050,3045,667
|
|
20231120,102500,70233285,3045,3050,3050,3045,174
|
|
20231120,102400,69702635,3050,3050,3050,3050,0
|
|
20231120,102300,69702635,3050,3050,3050,3050,10
|
|
20231120,102200,69672135,3050,3050,3050,3050,100
|
|
20231120,102100,69367135,3050,3045,3050,3045,544
|
|
20231120,102000,67708965,3040,3040,3040,3040,20
|
|
20231120,101900,67648165,3045,3045,3045,3045,0
|
|
20231120,101800,67648165,3045,3045,3045,3045,936
|
|
20231120,101700,64798045,3045,3045,3045,3045,0
|
|
20231120,101600,64798045,3045,3045,3045,3045,0
|
|
20231120,101500,64798045,3045,3045,3045,3045,0
|
|
20231120,101400,64798045,3045,3040,3045,3040,5
|
|
20231120,101300,64782840,3045,3045,3045,3040,115
|
|
20231120,101200,64432685,3045,3045,3045,3045,0
|
|
20231120,101100,64432685,3045,3040,3045,3040,2
|
|
20231120,101000,64426600,3045,3040,3045,3040,20
|
|
20231120,100900,64365795,3045,3040,3045,3040,20
|
|
20231120,100800,64304990,3045,3045,3045,3040,522
|
|
20231120,100700,62718005,3045,3045,3045,3045,0
|
|
20231120,100600,62718005,3045,3045,3045,3045,0
|
|
20231120,100500,62718005,3045,3045,3045,3045,8
|
|
20231120,100400,62693645,3045,3045,3045,3045,1
|
|
20231120,100300,62690600,3045,3045,3045,3045,1
|
|
20231120,100200,62687555,3040,3030,3040,3030,4504
|
|
20231120,100100,49014715,3030,3030,3030,3030,0
|
|
20231120,100000,49014715,3030,3030,3030,3030,7
|
|
20231120,095900,48993505,3035,3035,3035,3035,0
|
|
20231120,095800,48993505,3035,3035,3035,3035,1
|
|
20231120,095700,48990470,3035,3035,3035,3035,2
|
|
20231120,095600,48984400,3035,3035,3035,3035,900
|
|
20231120,095500,46252900,3035,3035,3035,3035,0
|
|
20231120,095400,46252900,3035,3035,3035,3035,0
|
|
20231120,095300,46252900,3035,3035,3035,3035,0
|
|
20231120,095200,46252900,3035,3035,3035,3035,0
|
|
20231120,095100,46252900,3035,3035,3035,3035,0
|
|
20231120,095000,46252900,3035,3035,3035,3035,2
|
|
20231120,094900,46246830,3035,3035,3035,3035,0
|
|
20231120,094800,46246830,3035,3025,3035,3025,201
|
|
20231120,094700,45638795,3035,3035,3035,3035,0
|
|
20231120,094600,45638795,3035,3035,3035,3035,0
|
|
20231120,094500,45638795,3035,3035,3035,3035,0
|
|
20231120,094400,45638795,3035,3035,3035,3035,1
|
|
20231120,094300,45635760,3040,3040,3040,3040,0
|
|
20231120,094200,45635760,3040,3035,3040,3035,606
|
|
20231120,094100,43794010,3040,3040,3040,3040,3
|
|
20231120,094000,43784890,3040,3040,3040,3040,0
|
|
20231120,093900,43784890,3040,3040,3040,3040,0
|
|
20231120,093800,43784890,3040,3040,3040,3040,1
|
|
20231120,093700,43781850,3035,3040,3040,3035,72
|
|
20231120,093600,43563305,3040,3040,3040,3040,64
|
|
20231120,093500,43368745,3040,3025,3040,3025,1735
|
|
20231120,093400,38097675,3035,3035,3035,3035,0
|
|
20231120,093300,38097675,3035,3030,3035,3030,75
|
|
20231120,093200,37870420,3030,3030,3030,3030,200
|
|
20231120,093100,37264420,3035,3035,3035,3035,8
|
|
20231120,093000,37240140,3040,3040,3040,3040,858
|
|
20231120,092900,34631820,3040,3035,3040,3035,1251
|
|
20231120,092800,30835030,3035,3035,3035,3030,985
|
|
20231120,092700,27850470,3030,3030,3030,3030,0
|
|
20231120,092600,27850470,3030,3030,3030,3030,11
|
|
20231120,092500,27817140,3035,3035,3035,3035,0
|
|
20231120,092400,27817140,3035,3035,3035,3035,0
|
|
20231120,092300,27817140,3035,3035,3035,3035,8
|
|
20231120,092200,27792860,3035,3035,3035,3035,67
|
|
20231120,092100,27589515,3035,3030,3035,3030,110
|
|
20231120,092000,27255715,3035,3035,3035,3035,98
|
|
20231120,091900,26958285,3035,3035,3035,3035,20
|
|
20231120,091800,26897585,3035,3035,3035,3035,2
|
|
20231120,091700,26891515,3030,3035,3035,3030,233
|
|
20231120,091600,26184365,3035,3035,3035,3035,1
|
|
20231120,091500,26181330,3040,3040,3040,3040,1
|
|
20231120,091400,26178290,3040,3030,3040,3030,1919
|
|
20231120,091300,20356585,3025,3020,3025,3020,85
|
|
20231120,091200,20099485,3020,3020,3020,3020,163
|
|
20231120,091100,19607225,3030,3030,3030,3030,23
|
|
20231120,091000,19537535,3025,3025,3025,3025,6
|
|
20231120,090900,19519385,3025,3025,3025,3025,94
|
|
20231120,090800,19235035,3025,3025,3030,3025,957
|
|
20231120,090700,16339260,3025,3030,3030,3025,7
|
|
20231120,090600,16318070,3025,3015,3025,3015,1257
|
|
20231120,090500,12521260,3005,2995,3005,2995,952
|
|
20231120,090400,9664500,3005,3005,3005,3005,0
|
|
20231120,090300,9664500,3005,3000,3005,2995,11
|
|
20231120,090200,9631525,3005,3005,3005,3005,334
|
|
20231120,090100,8627855,3005,2995,3005,2990,207
|
|
20231120,090000,8007910,3010,3020,3020,2995,2663
|