519 lines
25 KiB
CSV
519 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183600,677839070,4060,4060,4060,4060,2542
|
|
20231116,183500,677839070,4060,4060,4060,4060,0
|
|
20231116,183400,677839070,4060,4060,4060,4060,0
|
|
20231116,183300,677839070,4060,4060,4060,4060,0
|
|
20231116,183200,677839070,4060,4060,4060,4060,0
|
|
20231116,183100,677839070,4060,4060,4060,4060,0
|
|
20231116,183000,677839070,4060,4060,4060,4060,0
|
|
20231116,182900,677839070,4060,4060,4060,4060,0
|
|
20231116,182800,677839070,4060,4060,4060,4060,0
|
|
20231116,182700,677839070,4060,4060,4060,4060,0
|
|
20231116,182600,677839070,4060,4060,4060,4060,0
|
|
20231116,182500,677839070,4060,4060,4060,4060,0
|
|
20231116,182400,677839070,4060,4060,4060,4060,0
|
|
20231116,182300,677839070,4060,4060,4060,4060,0
|
|
20231116,182200,677839070,4060,4060,4060,4060,0
|
|
20231116,182100,677839070,4060,4060,4060,4060,0
|
|
20231116,182000,677839070,4060,4060,4060,4060,0
|
|
20231116,181900,677839070,4060,4060,4060,4060,0
|
|
20231116,181800,677839070,4060,4060,4060,4060,0
|
|
20231116,181700,677839070,4060,4060,4060,4060,0
|
|
20231116,181600,677839070,4060,4060,4060,4060,0
|
|
20231116,181500,677839070,4060,4060,4060,4060,0
|
|
20231116,181400,677839070,4060,4060,4060,4060,0
|
|
20231116,181300,677839070,4060,4060,4060,4060,0
|
|
20231116,181200,677839070,4060,4060,4060,4060,0
|
|
20231116,181100,677839070,4060,4060,4060,4060,0
|
|
20231116,181000,677839070,4060,4060,4060,4060,0
|
|
20231116,180900,677839070,4060,4060,4060,4060,0
|
|
20231116,180800,677839070,4060,4060,4060,4060,0
|
|
20231116,180700,677839070,4060,4060,4060,4060,0
|
|
20231116,180600,677839070,4060,4060,4060,4060,2542
|
|
20231116,180500,677839070,4060,4060,4060,4060,0
|
|
20231116,180400,677839070,4060,4060,4060,4060,0
|
|
20231116,180300,677839070,4060,4060,4060,4060,0
|
|
20231116,180200,677839070,4060,4060,4060,4060,0
|
|
20231116,180100,677839070,4060,4060,4060,4060,0
|
|
20231116,180000,677839070,4060,4060,4060,4060,0
|
|
20231116,175900,677839070,4060,4060,4060,4060,0
|
|
20231116,175800,677839070,4060,4060,4060,4060,0
|
|
20231116,175700,677839070,4060,4060,4060,4060,0
|
|
20231116,175600,677839070,4060,4060,4060,4060,0
|
|
20231116,175500,677839070,4060,4060,4060,4060,0
|
|
20231116,175400,677839070,4060,4060,4060,4060,0
|
|
20231116,175300,677839070,4060,4060,4060,4060,0
|
|
20231116,175200,677839070,4060,4060,4060,4060,0
|
|
20231116,175100,677839070,4060,4060,4060,4060,0
|
|
20231116,175000,677839070,4060,4060,4060,4060,0
|
|
20231116,174900,677839070,4060,4060,4060,4060,0
|
|
20231116,174800,677839070,4060,4060,4060,4060,0
|
|
20231116,174700,677839070,4060,4060,4060,4060,0
|
|
20231116,174600,677839070,4060,4060,4060,4060,0
|
|
20231116,174500,677839070,4060,4060,4060,4060,0
|
|
20231116,174400,677839070,4060,4060,4060,4060,0
|
|
20231116,174300,677839070,4060,4060,4060,4060,0
|
|
20231116,174200,677839070,4060,4060,4060,4060,0
|
|
20231116,174100,677839070,4060,4060,4060,4060,0
|
|
20231116,174000,677839070,4060,4060,4060,4060,0
|
|
20231116,173900,677839070,4060,4060,4060,4060,0
|
|
20231116,173800,677839070,4060,4060,4060,4060,0
|
|
20231116,173700,677839070,4060,4060,4060,4060,0
|
|
20231116,173600,677839070,4060,4060,4060,4060,2542
|
|
20231116,173500,677839070,4060,4060,4060,4060,0
|
|
20231116,173400,677839070,4060,4060,4060,4060,0
|
|
20231116,173300,677839070,4060,4060,4060,4060,0
|
|
20231116,173200,677839070,4060,4060,4060,4060,0
|
|
20231116,173100,677839070,4060,4060,4060,4060,0
|
|
20231116,173000,677839070,4060,4060,4060,4060,0
|
|
20231116,172900,677839070,4060,4060,4060,4060,0
|
|
20231116,172800,677839070,4060,4060,4060,4060,0
|
|
20231116,172700,677839070,4060,4060,4060,4060,0
|
|
20231116,172600,677839070,4060,4060,4060,4060,0
|
|
20231116,172500,677839070,4060,4060,4060,4060,0
|
|
20231116,172400,677839070,4060,4060,4060,4060,0
|
|
20231116,172300,677839070,4060,4060,4060,4060,0
|
|
20231116,172200,677839070,4060,4060,4060,4060,0
|
|
20231116,172100,677839070,4060,4060,4060,4060,0
|
|
20231116,172000,677839070,4060,4060,4060,4060,0
|
|
20231116,171900,677839070,4060,4060,4060,4060,0
|
|
20231116,171800,677839070,4060,4060,4060,4060,0
|
|
20231116,171700,677839070,4060,4060,4060,4060,0
|
|
20231116,171600,677839070,4060,4060,4060,4060,0
|
|
20231116,171500,677839070,4060,4060,4060,4060,0
|
|
20231116,171400,677839070,4060,4060,4060,4060,0
|
|
20231116,171300,677839070,4060,4060,4060,4060,0
|
|
20231116,171200,677839070,4060,4060,4060,4060,0
|
|
20231116,171100,677839070,4060,4060,4060,4060,0
|
|
20231116,171000,677839070,4060,4060,4060,4060,0
|
|
20231116,170900,677839070,4060,4060,4060,4060,0
|
|
20231116,170800,677839070,4060,4060,4060,4060,0
|
|
20231116,170700,677839070,4060,4060,4060,4060,0
|
|
20231116,170600,677839070,4060,4060,4060,4060,2542
|
|
20231116,170500,677839070,4060,4060,4060,4060,0
|
|
20231116,170400,677839070,4060,4060,4060,4060,0
|
|
20231116,170300,677839070,4060,4060,4060,4060,0
|
|
20231116,170200,677839070,4060,4060,4060,4060,0
|
|
20231116,170100,677839070,4060,4060,4060,4060,0
|
|
20231116,170000,677839070,4060,4060,4060,4060,0
|
|
20231116,165900,677839070,4060,4060,4060,4060,0
|
|
20231116,165800,677839070,4060,4060,4060,4060,0
|
|
20231116,165700,677839070,4060,4060,4060,4060,0
|
|
20231116,165600,677839070,4060,4060,4060,4060,0
|
|
20231116,165500,677839070,4060,4060,4060,4060,0
|
|
20231116,165400,677839070,4060,4060,4060,4060,0
|
|
20231116,165300,677839070,4060,4060,4060,4060,0
|
|
20231116,165200,677839070,4060,4060,4060,4060,0
|
|
20231116,165100,677839070,4060,4060,4060,4060,0
|
|
20231116,165000,677839070,4060,4060,4060,4060,0
|
|
20231116,164900,677839070,4060,4060,4060,4060,0
|
|
20231116,164800,677839070,4060,4060,4060,4060,0
|
|
20231116,164700,677839070,4060,4060,4060,4060,0
|
|
20231116,164600,677839070,4060,4060,4060,4060,0
|
|
20231116,164500,677839070,4060,4060,4060,4060,0
|
|
20231116,164400,677839070,4060,4060,4060,4060,0
|
|
20231116,164300,677839070,4060,4060,4060,4060,0
|
|
20231116,164200,677839070,4060,4060,4060,4060,0
|
|
20231116,164100,677839070,4060,4060,4060,4060,0
|
|
20231116,164000,677839070,4060,4060,4060,4060,0
|
|
20231116,163900,677839070,4060,4060,4060,4060,0
|
|
20231116,163800,677839070,4060,4060,4060,4060,0
|
|
20231116,163700,677839070,4060,4060,4060,4060,0
|
|
20231116,163600,677839070,4060,4060,4060,4060,2542
|
|
20231116,163500,677839070,4060,4060,4060,4060,0
|
|
20231116,163400,677839070,4060,4060,4060,4060,0
|
|
20231116,163300,677839070,4060,4060,4060,4060,0
|
|
20231116,163200,677839070,4060,4060,4060,4060,0
|
|
20231116,163100,677839070,4060,4060,4060,4060,0
|
|
20231116,163000,677839070,4060,4060,4060,4060,2542
|
|
20231116,162900,667518550,4090,4090,4090,4090,0
|
|
20231116,162800,667518550,4090,4090,4090,4090,0
|
|
20231116,162700,667518550,4090,4090,4090,4090,0
|
|
20231116,162600,667518550,4090,4090,4090,4090,0
|
|
20231116,162500,667518550,4090,4090,4090,4090,0
|
|
20231116,162400,667518550,4090,4090,4090,4090,0
|
|
20231116,162300,667518550,4090,4090,4090,4090,0
|
|
20231116,162200,667518550,4090,4090,4090,4090,0
|
|
20231116,162100,667518550,4090,4090,4090,4090,0
|
|
20231116,162000,667518550,4090,4090,4090,4090,0
|
|
20231116,161900,667518550,4090,4090,4090,4090,57
|
|
20231116,161800,667285420,4065,4065,4065,4065,0
|
|
20231116,161700,667285420,4065,4065,4065,4065,0
|
|
20231116,161600,667285420,4065,4065,4065,4065,18
|
|
20231116,161500,667212250,4090,4090,4090,4090,0
|
|
20231116,161400,667212250,4090,4090,4090,4090,13
|
|
20231116,161300,667159080,4065,4065,4065,4065,0
|
|
20231116,161200,667159080,4065,4065,4065,4065,436
|
|
20231116,161100,665386740,4065,4065,4065,4065,140
|
|
20231116,161000,664817640,4065,4065,4065,4065,39
|
|
20231116,160900,664659105,4090,4090,4090,4090,0
|
|
20231116,160800,664659105,4090,4090,4090,4090,0
|
|
20231116,160700,664659105,4090,4090,4090,4090,14
|
|
20231116,160600,664601845,4065,4065,4065,4065,1
|
|
20231116,160500,664597780,4090,4090,4090,4090,112
|
|
20231116,160400,664139700,4090,4090,4090,4090,0
|
|
20231116,160300,664139700,4090,4090,4090,4090,0
|
|
20231116,160200,664139700,4090,4090,4090,4090,9
|
|
20231116,160100,664102890,4090,4090,4090,4090,1
|
|
20231116,160000,664098800,4060,4085,4085,4060,16998
|
|
20231116,155900,594999500,4085,4085,4085,4085,1
|
|
20231116,155800,594995415,4085,4085,4085,4085,0
|
|
20231116,155700,594995415,4085,4085,4085,4085,378
|
|
20231116,155600,593451285,4085,4085,4085,4085,2504
|
|
20231116,155500,583222445,4085,4085,4085,4085,0
|
|
20231116,155400,583222445,4085,4085,4085,4085,0
|
|
20231116,155300,583222445,4085,4085,4085,4085,0
|
|
20231116,155200,583222445,4085,4085,4085,4085,0
|
|
20231116,155100,583222445,4085,4085,4085,4085,17
|
|
20231116,155000,583153000,4085,4085,4085,4085,0
|
|
20231116,154900,583153000,4085,4085,4085,4085,0
|
|
20231116,154800,583153000,4085,4090,4090,4085,46
|
|
20231116,154700,582964975,4090,4090,4090,4090,0
|
|
20231116,154600,582964975,4090,4090,4090,4090,0
|
|
20231116,154500,582964975,4090,4090,4090,4090,144
|
|
20231116,154400,582376015,4090,4090,4090,4090,0
|
|
20231116,154300,582376015,4090,4090,4090,4090,17
|
|
20231116,154200,582306485,4090,4090,4090,4090,0
|
|
20231116,154100,582306485,4090,4090,4090,4090,243
|
|
20231116,154000,581312615,4090,4095,4095,4090,83
|
|
20231116,153900,580972995,4090,4090,4090,4090,0
|
|
20231116,153800,580972995,4090,4090,4090,4090,0
|
|
20231116,153700,580972995,4090,4090,4090,4090,0
|
|
20231116,153600,580972995,4090,4090,4090,4090,0
|
|
20231116,153500,580972995,4090,4095,4095,4090,30
|
|
20231116,153400,580850285,4095,4095,4095,4095,1
|
|
20231116,153300,580846190,4095,4095,4095,4095,2
|
|
20231116,153200,580838000,4095,4095,4095,4095,1
|
|
20231116,153100,580833905,4095,4095,4095,4095,0
|
|
20231116,153000,580833905,4095,4095,4095,4095,0
|
|
20231116,152900,580833905,4095,4095,4095,4095,0
|
|
20231116,152800,580833905,4095,4095,4095,4095,0
|
|
20231116,152700,580833905,4095,4090,4095,4090,129
|
|
20231116,152600,580305735,4095,4095,4095,4095,0
|
|
20231116,152500,580305735,4095,4095,4095,4095,0
|
|
20231116,152400,580305735,4095,4095,4095,4095,0
|
|
20231116,152300,580305735,4095,4095,4095,4095,0
|
|
20231116,152200,580305735,4095,4095,4095,4095,0
|
|
20231116,152100,580305735,4095,4095,4095,4095,4
|
|
20231116,152000,580289355,4090,4090,4090,4090,11
|
|
20231116,151900,580244365,4090,4090,4095,4090,25
|
|
20231116,151800,580142095,4095,4095,4095,4090,192
|
|
20231116,151700,579356710,4095,4095,4095,4095,12
|
|
20231116,151600,579307570,4095,4095,4095,4095,87
|
|
20231116,151500,578951305,4095,4095,4095,4095,66
|
|
20231116,151400,578681035,4095,4095,4095,4090,314
|
|
20231116,151300,577395705,4085,4090,4090,4085,250
|
|
20231116,151200,576373955,4090,4090,4090,4090,23
|
|
20231116,151100,576279885,4090,4085,4095,4085,97
|
|
20231116,151000,575883225,4095,4095,4095,4085,1009
|
|
20231116,150900,571761370,4085,4090,4090,4085,456
|
|
20231116,150800,569898605,4085,4095,4095,4085,1556
|
|
20231116,150700,563539065,4100,4100,4100,4100,0
|
|
20231116,150600,563539065,4100,4100,4100,4100,0
|
|
20231116,150500,563539065,4100,4100,4100,4100,0
|
|
20231116,150400,563539065,4100,4100,4100,4100,100
|
|
20231116,150300,563129065,4100,4100,4100,4100,100
|
|
20231116,150200,562719065,4100,4100,4100,4100,17
|
|
20231116,150100,562649365,4110,4110,4110,4110,0
|
|
20231116,150000,562649365,4110,4110,4110,4110,1
|
|
20231116,145900,562645255,4115,4115,4115,4115,351
|
|
20231116,145800,561200890,4120,4120,4120,4120,92
|
|
20231116,145700,560821850,4120,4120,4125,4120,17
|
|
20231116,145600,560751750,4120,4120,4120,4120,5
|
|
20231116,145500,560731150,4125,4125,4125,4120,119
|
|
20231116,145400,560240295,4120,4120,4120,4120,17
|
|
20231116,145300,560170255,4125,4125,4125,4125,0
|
|
20231116,145200,560170255,4125,4125,4125,4125,6
|
|
20231116,145100,560145505,4125,4100,4125,4095,164
|
|
20231116,145000,559471685,4120,4120,4120,4120,0
|
|
20231116,144900,559471685,4120,4100,4120,4095,126
|
|
20231116,144800,558954420,4095,4100,4100,4095,26
|
|
20231116,144700,558847845,4095,4120,4120,4095,63
|
|
20231116,144600,558589785,4095,4095,4095,4095,17
|
|
20231116,144500,558520170,4090,4120,4120,4090,538
|
|
20231116,144400,556315420,4105,4105,4105,4105,0
|
|
20231116,144300,556315420,4105,4105,4105,4105,0
|
|
20231116,144200,556315420,4105,4105,4105,4105,0
|
|
20231116,144100,556315420,4105,4100,4105,4100,812
|
|
20231116,144000,552982635,4105,4100,4105,4100,99
|
|
20231116,143900,552576620,4105,4105,4105,4105,20
|
|
20231116,143800,552494520,4105,4105,4105,4105,159
|
|
20231116,143700,551841825,4130,4130,4130,4130,5
|
|
20231116,143600,551821175,4130,4130,4130,4130,9
|
|
20231116,143500,551784005,4105,4125,4135,4105,124
|
|
20231116,143400,551272645,4095,4095,4095,4095,0
|
|
20231116,143300,551272645,4095,4095,4095,4095,0
|
|
20231116,143200,551272645,4095,4100,4100,4095,84
|
|
20231116,143100,550928505,4100,4105,4105,4095,131
|
|
20231116,143000,550391570,4105,4100,4105,4100,216
|
|
20231116,142900,549504975,4105,4105,4105,4105,301
|
|
20231116,142800,548269370,4105,4105,4105,4105,27
|
|
20231116,142700,548158535,4105,4105,4105,4105,0
|
|
20231116,142600,548158535,4105,4105,4105,4105,33
|
|
20231116,142500,548023070,4130,4105,4130,4105,104
|
|
20231116,142400,547593575,4105,4105,4105,4105,414
|
|
20231116,142300,545894105,4105,4105,4105,4105,0
|
|
20231116,142200,545894105,4105,4105,4105,4105,17
|
|
20231116,142100,545824320,4105,4105,4105,4105,0
|
|
20231116,142000,545824320,4105,4105,4105,4105,0
|
|
20231116,141900,545824320,4105,4105,4105,4105,0
|
|
20231116,141800,545824320,4105,4105,4105,4105,17
|
|
20231116,141700,545754535,4130,4105,4130,4105,204
|
|
20231116,141600,544916865,4130,4130,4130,4130,288
|
|
20231116,141500,543727425,4130,4130,4130,4130,103
|
|
20231116,141400,543302035,4105,4105,4105,4105,18
|
|
20231116,141300,543228145,4105,4105,4105,4105,93
|
|
20231116,141200,542846380,4130,4130,4130,4130,0
|
|
20231116,141100,542846380,4130,4130,4130,4130,112
|
|
20231116,141000,542383820,4135,4135,4135,4135,0
|
|
20231116,140900,542383820,4135,4135,4135,4135,10
|
|
20231116,140800,542342470,4105,4105,4105,4105,0
|
|
20231116,140700,542342470,4105,4105,4105,4105,0
|
|
20231116,140600,542342470,4105,4105,4105,4105,0
|
|
20231116,140500,542342470,4105,4135,4140,4105,47
|
|
20231116,140400,542148595,4130,4130,4130,4130,1
|
|
20231116,140300,542144465,4140,4130,4140,4130,73
|
|
20231116,140200,541842655,4135,4095,4135,4095,522
|
|
20231116,140100,539690380,4095,4095,4095,4095,4
|
|
20231116,140000,539674000,4095,4090,4095,4090,1900
|
|
20231116,135900,531896025,4095,4095,4095,4095,2
|
|
20231116,135800,531887835,4085,4095,4095,4085,9
|
|
20231116,135700,531851030,4085,4090,4090,4085,862
|
|
20231116,135600,528327860,4090,4090,4090,4090,5
|
|
20231116,135500,528307410,4090,4090,4090,4090,5
|
|
20231116,135400,528286960,4095,4090,4095,4090,260
|
|
20231116,135300,527223510,4090,4090,4090,4090,5
|
|
20231116,135200,527203060,4090,4090,4090,4090,5
|
|
20231116,135100,527182610,4090,4090,4090,4090,5
|
|
20231116,135000,527162160,4090,4090,4090,4090,5
|
|
20231116,134900,527141710,4090,4090,4090,4090,22
|
|
20231116,134800,527051730,4090,4090,4090,4090,0
|
|
20231116,134700,527051730,4090,4090,4090,4090,94
|
|
20231116,134600,526667270,4090,4090,4090,4090,81
|
|
20231116,134500,526335980,4090,4090,4090,4090,5
|
|
20231116,134400,526315530,4090,4090,4090,4090,5
|
|
20231116,134300,526295080,4090,4090,4090,4090,505
|
|
20231116,134200,524229630,4090,4090,4090,4090,207
|
|
20231116,134100,523383000,4090,4090,4090,4090,422
|
|
20231116,134000,521657020,4095,4090,4095,4090,49
|
|
20231116,133900,521456390,4095,4095,4095,4095,609
|
|
20231116,133800,518962535,4095,4100,4105,4095,5105
|
|
20231116,133700,498034780,4100,4110,4110,4100,106
|
|
20231116,133600,497599405,4135,4135,4135,4135,1
|
|
20231116,133500,497595270,4110,4135,4135,4110,755
|
|
20231116,133400,494489500,4110,4110,4110,4110,5
|
|
20231116,133300,494468950,4135,4105,4135,4100,134
|
|
20231116,133200,493915815,4100,4105,4105,4100,65
|
|
20231116,133100,493649000,4100,4115,4115,4100,695
|
|
20231116,133000,490796055,4115,4115,4135,4115,250
|
|
20231116,132900,489767285,4115,4115,4115,4115,5
|
|
20231116,132800,489746710,4115,4115,4115,4115,5
|
|
20231116,132700,489726135,4140,4115,4140,4115,346
|
|
20231116,132600,488295820,4115,4115,4115,4115,5
|
|
20231116,132500,488275245,4115,4110,4115,4110,1679
|
|
20231116,132400,481366185,4110,4140,4140,4110,18
|
|
20231116,132300,481292170,4110,4110,4140,4110,7
|
|
20231116,132200,481263370,4110,4140,4140,4110,255
|
|
20231116,132100,480207820,4110,4110,4110,4110,5
|
|
20231116,132000,480187270,4140,4115,4140,4110,25
|
|
20231116,131900,480084410,4140,4115,4140,4115,83
|
|
20231116,131800,479742815,4115,4115,4115,4115,0
|
|
20231116,131700,479742815,4115,4115,4140,4115,66
|
|
20231116,131600,479471200,4115,4120,4120,4115,34
|
|
20231116,131500,479331280,4145,4135,4145,4115,1811
|
|
20231116,131400,471829890,4135,4105,4135,4105,6
|
|
20231116,131300,471805230,4135,4105,4135,4105,7
|
|
20231116,131200,471776440,4130,4130,4130,4130,2
|
|
20231116,131100,471768180,4105,4105,4105,4105,5
|
|
20231116,131000,471747655,4105,4125,4125,4105,5
|
|
20231116,130900,471727110,4105,4105,4105,4105,5
|
|
20231116,130800,471706585,4105,4130,4130,4105,49
|
|
20231116,130700,471504790,4130,4130,4130,4100,41
|
|
20231116,130600,471335610,4100,4105,4105,4100,122
|
|
20231116,130500,470834895,4105,4105,4105,4100,620
|
|
20231116,130400,468290720,4105,4135,4135,4105,605
|
|
20231116,130300,465804225,4105,4105,4105,4105,6
|
|
20231116,130200,465779595,4100,4110,4140,4100,1797
|
|
20231116,130100,458407380,4110,4110,4110,4110,6
|
|
20231116,130000,458382720,4105,4135,4135,4105,40
|
|
20231116,125900,458217860,4105,4135,4135,4105,312
|
|
20231116,125800,456936920,4105,4105,4105,4105,6
|
|
20231116,125700,456912290,4105,4140,4140,4105,75
|
|
20231116,125600,456602000,4140,4100,4140,4100,266
|
|
20231116,125500,455509265,4110,4100,4110,4100,484
|
|
20231116,125400,453522355,4100,4100,4100,4100,61
|
|
20231116,125300,453272255,4100,4100,4100,4100,3255
|
|
20231116,125200,439926755,4105,4100,4105,4100,174
|
|
20231116,125100,439212985,4100,4105,4105,4100,19
|
|
20231116,125000,439135020,4100,4100,4100,4100,256
|
|
20231116,124900,438085420,4100,4100,4100,4100,8
|
|
20231116,124800,438052620,4100,4100,4100,4100,15
|
|
20231116,124700,437991120,4100,4100,4100,4100,66
|
|
20231116,124600,437720520,4100,4100,4100,4100,6
|
|
20231116,124500,437695920,4100,4100,4105,4100,85
|
|
20231116,124400,437347365,4095,4095,4095,4095,24
|
|
20231116,124300,437249085,4100,4095,4100,4095,13
|
|
20231116,124200,437195815,4095,4095,4095,4095,177
|
|
20231116,124100,436471000,4095,4095,4095,4095,6
|
|
20231116,124000,436446430,4100,4095,4100,4095,87
|
|
20231116,123900,436090155,4095,4100,4100,4095,272
|
|
20231116,123800,434975110,4105,4100,4105,4100,21
|
|
20231116,123700,434888935,4100,4100,4100,4100,6
|
|
20231116,123600,434864335,4100,4100,4100,4100,18
|
|
20231116,123500,434790535,4100,4100,4100,4100,48
|
|
20231116,123400,434593735,4100,4100,4100,4100,13
|
|
20231116,123300,434540435,4100,4100,4100,4100,7
|
|
20231116,123200,434511735,4110,4110,4110,4100,75
|
|
20231116,123100,434204165,4100,4100,4100,4100,6
|
|
20231116,123000,434179565,4110,4105,4110,4100,1005
|
|
20231116,122900,430057230,4105,4105,4105,4105,6
|
|
20231116,122800,430032600,4105,4105,4105,4105,501
|
|
20231116,122700,427975995,4105,4105,4105,4105,24
|
|
20231116,122600,427877475,4105,4110,4135,4105,294
|
|
20231116,122500,426669450,4135,4105,4135,4105,95
|
|
20231116,122400,426278765,4130,4130,4130,4130,185
|
|
20231116,122300,425514715,4105,4110,4130,4105,2007
|
|
20231116,122200,417269430,4110,4140,4140,4110,13
|
|
20231116,122100,417215790,4110,4110,4110,4110,6
|
|
20231116,122000,417191130,4110,4110,4110,4110,6
|
|
20231116,121900,417166470,4140,4110,4140,4110,29
|
|
20231116,121800,417047145,4140,4140,4140,4140,1
|
|
20231116,121700,417043005,4140,4115,4140,4110,994
|
|
20231116,121600,412951350,4115,4115,4115,4115,6
|
|
20231116,121500,412926660,4115,4115,4115,4115,345
|
|
20231116,121400,411506985,4115,4115,4115,4115,218
|
|
20231116,121300,410609915,4115,4120,4120,4115,1406
|
|
20231116,121200,404820575,4120,4120,4120,4120,71
|
|
20231116,121100,404528055,4120,4120,4120,4120,24
|
|
20231116,121000,404429175,4120,4120,4120,4120,6
|
|
20231116,120900,404404455,4140,4120,4140,4120,7
|
|
20231116,120800,404375595,4120,4120,4120,4120,678
|
|
20231116,120700,401582235,4120,4120,4120,4120,6
|
|
20231116,120600,401557515,4120,4120,4120,4120,0
|
|
20231116,120500,401557515,4120,4120,4120,4120,6
|
|
20231116,120400,401532795,4120,4140,4140,4120,175
|
|
20231116,120300,400810975,4120,4130,4130,4120,216
|
|
20231116,120200,399920625,4140,4125,4140,4125,675
|
|
20231116,120100,397127115,4125,4125,4125,4125,506
|
|
20231116,120000,395039865,4140,4140,4140,4140,30
|
|
20231116,115900,394915665,4125,4140,4140,4120,25
|
|
20231116,115800,394812555,4140,4125,4140,4125,86
|
|
20231116,115700,394457745,4120,4130,4130,4120,92
|
|
20231116,115600,394077795,4130,4130,4130,4130,6
|
|
20231116,115500,394053015,4130,4130,4130,4130,524
|
|
20231116,115400,391888895,4130,4130,4130,4130,67
|
|
20231116,115300,391612185,4130,4130,4130,4130,6
|
|
20231116,115200,391587405,4130,4130,4130,4130,248
|
|
20231116,115100,390563165,4130,4130,4130,4130,6
|
|
20231116,115000,390538385,4130,4130,4130,4130,6
|
|
20231116,114900,390513605,4130,4130,4130,4130,6
|
|
20231116,114800,390488825,4125,4125,4125,4125,340
|
|
20231116,114700,389086325,4125,4125,4125,4125,84
|
|
20231116,114600,388739825,4125,4125,4125,4125,6
|
|
20231116,114500,388715075,4125,4125,4125,4125,6
|
|
20231116,114400,388690325,4130,4130,4130,4130,364
|
|
20231116,114300,387187005,4130,4155,4160,4125,28
|
|
20231116,114200,387071045,4155,4150,4160,4130,1087
|
|
20231116,114100,382556505,4150,4130,4150,4120,3052
|
|
20231116,114000,369902960,4115,4140,4140,4115,7310
|
|
20231116,113900,339783585,4150,4130,4150,4130,119
|
|
20231116,113800,339289855,4130,4140,4150,4130,5987
|
|
20231116,113700,314457650,4140,4125,4145,4125,611
|
|
20231116,113600,311925200,4120,4120,4120,4120,0
|
|
20231116,113500,311925200,4120,4120,4120,4120,419
|
|
20231116,113400,310198920,4120,4120,4120,4120,6
|
|
20231116,113300,310174200,4120,4120,4120,4120,133
|
|
20231116,113200,309626240,4120,4120,4120,4120,109
|
|
20231116,113100,309177160,4120,4125,4125,4120,83
|
|
20231116,113000,308834935,4145,4125,4145,4125,20
|
|
20231116,112900,308752395,4125,4125,4145,4125,30
|
|
20231116,112800,308628565,4125,4135,4135,4125,460
|
|
20231116,112700,306729005,4145,4150,4150,4145,25
|
|
20231116,112600,306625360,4150,4150,4150,4145,21
|
|
20231116,112500,306538240,4145,4135,4150,4135,63
|
|
20231116,112400,306277145,4130,4145,4150,4125,125
|
|
20231116,112300,305761100,4125,4145,4150,4125,167
|
|
20231116,112200,305068950,4145,4140,4150,4125,1181
|
|
20231116,112100,300172335,4125,4135,4140,4125,642
|
|
20231116,112000,297521145,4135,4125,4135,4125,16
|
|
20231116,111900,297455045,4135,4135,4135,4135,37
|
|
20231116,111800,297302050,4145,4135,4150,4135,535
|
|
20231116,111700,295082690,4125,4145,4145,4125,3089
|
|
20231116,111600,282278905,4145,4145,4150,4145,2958
|
|
20231116,111500,270017915,4145,4135,4145,4125,230
|
|
20231116,111400,269066665,4125,4125,4130,4125,462
|
|
20231116,111300,267160890,4130,4130,4130,4130,1657
|
|
20231116,111200,260317480,4130,4135,4135,4130,312
|
|
20231116,111100,259027420,4130,4150,4150,4130,365
|
|
20231116,111000,257519920,4150,4130,4150,4120,314
|
|
20231116,110900,256217255,4130,4150,4150,4130,289
|
|
20231116,110800,255018085,4150,4140,4150,4115,2228
|
|
20231116,110700,245784765,4105,4105,4145,4105,2420
|
|
20231116,110600,235784240,4105,4135,4135,4105,2364
|
|
20231116,110500,226066720,4135,4120,4135,4120,275
|
|
20231116,110400,224931940,4135,4120,4145,4120,685
|
|
20231116,110300,222101360,4120,4100,4120,4080,2798
|
|
20231116,110200,210594350,4100,4070,4100,4070,736
|
|
20231116,110100,207581965,4070,4060,4100,4060,499
|
|
20231116,110000,205549255,4065,4055,4065,4055,2281
|
|
20231116,105900,196287950,4055,4075,4075,4055,3233
|
|
20231116,105800,183140200,4070,4060,4100,4060,1434
|
|
20231116,105700,177301150,4060,4040,4060,4035,4508
|
|
20231116,105600,159025220,4035,4025,4035,4025,1634
|
|
20231116,105500,152442480,4025,4000,4025,4000,4522
|
|
20231116,105400,134277555,4010,4010,4010,4010,362
|
|
20231116,105300,132825935,4000,3990,4000,3990,2177
|
|
20231116,105200,124122065,3990,3990,3990,3990,110
|
|
20231116,105100,123683165,3990,3990,3990,3990,270
|
|
20231116,105000,122605865,3990,3990,3990,3990,6
|
|
20231116,104900,122581925,3990,3995,3995,3990,241
|
|
20231116,104800,121619220,4005,3995,4005,3995,286
|
|
20231116,104700,120476590,4005,3995,4005,3995,404
|
|
20231116,104600,118860910,3985,3990,3990,3985,920
|
|
20231116,104500,115192840,3990,3990,3995,3990,48
|
|
20231116,104400,115001245,3990,3990,3990,3990,931
|
|
20231116,104300,111286555,3990,3990,3990,3990,6
|
|
20231116,104200,111262615,3990,3990,3990,3990,0
|
|
20231116,104100,111262615,3990,3985,3990,3985,37
|
|
20231116,104000,111115075,3985,3985,3985,3985,6
|
|
20231116,103900,111091165,3985,3985,3985,3985,562
|
|
20231116,103800,108851595,3985,3985,3985,3985,378
|
|
20231116,103700,107345265,3990,3990,3990,3990,494
|
|
20231116,103600,105374205,3990,3990,3990,3990,132
|
|
20231116,103500,104847525,3990,3990,3990,3990,6
|
|
20231116,103400,104823585,3990,4000,4000,3990,8
|
|
20231116,103300,104791645,4000,4000,4000,3990,1613
|
|
20231116,103200,98339845,4000,4000,4000,4000,580
|
|
20231116,103100,96019845,4010,4000,4010,4000,406
|
|
20231116,103000,94391845,4000,4000,4000,4000,200
|
|
20231116,102900,93591845,4000,4020,4020,4000,46
|
|
20231116,102800,93407185,4020,4015,4020,4015,24
|
|
20231116,102700,93310815,4020,4015,4020,4015,149
|
|
20231116,102600,92712540,4020,4000,4020,4000,1647
|
|
20231116,102500,86092220,4000,4000,4000,4000,24
|
|
20231116,102400,85996220,4000,4000,4000,4000,16
|
|
20231116,102300,85932220,4020,4000,4020,4000,120
|
|
20231116,102200,85449960,4000,4000,4000,4000,6
|
|
20231116,102100,85425960,4000,4000,4005,4000,1459
|
|
20231116,102000,79583190,4000,3990,4000,3990,304
|
|
20231116,101900,78370220,3990,3990,3990,3990,22
|
|
20231116,101800,78282440,3990,3990,3990,3990,7
|
|
20231116,101700,78254510,3990,4000,4000,3990,88
|
|
20231116,101600,77903350,3990,3995,3995,3990,2056
|
|
20231116,101500,69698490,3990,3995,3995,3990,356
|
|
20231116,101400,68278005,3990,3995,3995,3990,224
|
|
20231116,101300,67383155,4005,3995,4005,3995,232
|
|
20231116,101200,66454545,4005,4005,4005,4005,0
|
|
20231116,101100,66454545,4005,4015,4015,3995,2887
|
|
20231116,101000,54867740,4015,4030,4035,4015,124
|
|
20231116,100900,54369620,4015,4015,4015,4015,41
|
|
20231116,100800,54205005,4015,4020,4020,4015,148
|
|
20231116,100700,53610780,4020,4000,4020,4000,2980
|
|
20231116,100600,41661640,4000,4000,4000,4000,278
|
|
20231116,100500,40549640,4010,4010,4010,4000,2192
|
|
20231116,100400,31768180,4000,4005,4005,4000,569
|
|
20231116,100300,29489365,4010,4010,4010,4010,1569
|
|
20231116,100200,23197675,4015,4025,4025,4015,2000
|
|
20231116,100100,15158745,4025,4020,4030,4020,375
|
|
20231116,100000,13649430,4035,4020,4035,4020,3395
|