578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183500,416526535,4120,4120,4120,4120,2286
|
|
20231120,183400,416526535,4120,4120,4120,4120,0
|
|
20231120,183300,416526535,4120,4120,4120,4120,0
|
|
20231120,183200,416526535,4120,4120,4120,4120,0
|
|
20231120,183100,416526535,4120,4120,4120,4120,0
|
|
20231120,183000,416526535,4120,4120,4120,4120,0
|
|
20231120,182900,416526535,4120,4120,4120,4120,0
|
|
20231120,182800,416526535,4120,4120,4120,4120,0
|
|
20231120,182700,416526535,4120,4120,4120,4120,0
|
|
20231120,182600,416526535,4120,4120,4120,4120,0
|
|
20231120,182500,416526535,4120,4120,4120,4120,0
|
|
20231120,182400,416526535,4120,4120,4120,4120,0
|
|
20231120,182300,416526535,4120,4120,4120,4120,0
|
|
20231120,182200,416526535,4120,4120,4120,4120,0
|
|
20231120,182100,416526535,4120,4120,4120,4120,0
|
|
20231120,182000,416526535,4120,4120,4120,4120,0
|
|
20231120,181900,416526535,4120,4120,4120,4120,0
|
|
20231120,181800,416526535,4120,4120,4120,4120,0
|
|
20231120,181700,416526535,4120,4120,4120,4120,0
|
|
20231120,181600,416526535,4120,4120,4120,4120,0
|
|
20231120,181500,416526535,4120,4120,4120,4120,0
|
|
20231120,181400,416526535,4120,4120,4120,4120,0
|
|
20231120,181300,416526535,4120,4120,4120,4120,0
|
|
20231120,181200,416526535,4120,4120,4120,4120,0
|
|
20231120,181100,416526535,4120,4120,4120,4120,0
|
|
20231120,181000,416526535,4120,4120,4120,4120,0
|
|
20231120,180900,416526535,4120,4120,4120,4120,0
|
|
20231120,180800,416526535,4120,4120,4120,4120,0
|
|
20231120,180700,416526535,4120,4120,4120,4120,0
|
|
20231120,180600,416526535,4120,4120,4120,4120,0
|
|
20231120,180500,416526535,4120,4120,4120,4120,2286
|
|
20231120,180400,416526535,4120,4120,4120,4120,0
|
|
20231120,180300,416526535,4120,4120,4120,4120,0
|
|
20231120,180200,416526535,4120,4120,4120,4120,0
|
|
20231120,180100,416526535,4120,4120,4120,4120,0
|
|
20231120,180000,416526535,4120,4120,4120,4120,0
|
|
20231120,175900,416526535,4120,4120,4120,4120,0
|
|
20231120,175800,416526535,4120,4120,4120,4120,0
|
|
20231120,175700,416526535,4120,4120,4120,4120,0
|
|
20231120,175600,416526535,4120,4120,4120,4120,0
|
|
20231120,175500,416526535,4120,4120,4120,4120,0
|
|
20231120,175400,416526535,4120,4120,4120,4120,0
|
|
20231120,175300,416526535,4120,4120,4120,4120,0
|
|
20231120,175200,416526535,4120,4120,4120,4120,0
|
|
20231120,175100,416526535,4120,4120,4120,4120,0
|
|
20231120,175000,416526535,4120,4120,4120,4120,0
|
|
20231120,174900,416526535,4120,4120,4120,4120,0
|
|
20231120,174800,416526535,4120,4120,4120,4120,0
|
|
20231120,174700,416526535,4120,4120,4120,4120,0
|
|
20231120,174600,416526535,4120,4120,4120,4120,0
|
|
20231120,174500,416526535,4120,4120,4120,4120,0
|
|
20231120,174400,416526535,4120,4120,4120,4120,0
|
|
20231120,174300,416526535,4120,4120,4120,4120,0
|
|
20231120,174200,416526535,4120,4120,4120,4120,0
|
|
20231120,174100,416526535,4120,4120,4120,4120,0
|
|
20231120,174000,416526535,4120,4120,4120,4120,0
|
|
20231120,173900,416526535,4120,4120,4120,4120,0
|
|
20231120,173800,416526535,4120,4120,4120,4120,0
|
|
20231120,173700,416526535,4120,4120,4120,4120,0
|
|
20231120,173600,416526535,4120,4120,4120,4120,0
|
|
20231120,173500,416526535,4120,4120,4120,4120,2286
|
|
20231120,173400,416526535,4120,4120,4120,4120,0
|
|
20231120,173300,416526535,4120,4120,4120,4120,0
|
|
20231120,173200,416526535,4120,4120,4120,4120,0
|
|
20231120,173100,416526535,4120,4120,4120,4120,0
|
|
20231120,173000,416526535,4120,4120,4120,4120,0
|
|
20231120,172900,416526535,4120,4120,4120,4120,0
|
|
20231120,172800,416526535,4120,4120,4120,4120,0
|
|
20231120,172700,416526535,4120,4120,4120,4120,0
|
|
20231120,172600,416526535,4120,4120,4120,4120,0
|
|
20231120,172500,416526535,4120,4120,4120,4120,0
|
|
20231120,172400,416526535,4120,4120,4120,4120,0
|
|
20231120,172300,416526535,4120,4120,4120,4120,0
|
|
20231120,172200,416526535,4120,4120,4120,4120,0
|
|
20231120,172100,416526535,4120,4120,4120,4120,0
|
|
20231120,172000,416526535,4120,4120,4120,4120,0
|
|
20231120,171900,416526535,4120,4120,4120,4120,0
|
|
20231120,171800,416526535,4120,4120,4120,4120,0
|
|
20231120,171700,416526535,4120,4120,4120,4120,0
|
|
20231120,171600,416526535,4120,4120,4120,4120,0
|
|
20231120,171500,416526535,4120,4120,4120,4120,0
|
|
20231120,171400,416526535,4120,4120,4120,4120,0
|
|
20231120,171300,416526535,4120,4120,4120,4120,0
|
|
20231120,171200,416526535,4120,4120,4120,4120,0
|
|
20231120,171100,416526535,4120,4120,4120,4120,0
|
|
20231120,171000,416526535,4120,4120,4120,4120,0
|
|
20231120,170900,416526535,4120,4120,4120,4120,0
|
|
20231120,170800,416526535,4120,4120,4120,4120,0
|
|
20231120,170700,416526535,4120,4120,4120,4120,0
|
|
20231120,170600,416526535,4120,4120,4120,4120,0
|
|
20231120,170500,416526535,4120,4120,4120,4120,2286
|
|
20231120,170400,416526535,4120,4120,4120,4120,0
|
|
20231120,170300,416526535,4120,4120,4120,4120,0
|
|
20231120,170200,416526535,4120,4120,4120,4120,0
|
|
20231120,170100,416526535,4120,4120,4120,4120,0
|
|
20231120,170000,416526535,4120,4120,4120,4120,0
|
|
20231120,165900,416526535,4120,4120,4120,4120,0
|
|
20231120,165800,416526535,4120,4120,4120,4120,0
|
|
20231120,165700,416526535,4120,4120,4120,4120,0
|
|
20231120,165600,416526535,4120,4120,4120,4120,0
|
|
20231120,165500,416526535,4120,4120,4120,4120,0
|
|
20231120,165400,416526535,4120,4120,4120,4120,0
|
|
20231120,165300,416526535,4120,4120,4120,4120,0
|
|
20231120,165200,416526535,4120,4120,4120,4120,0
|
|
20231120,165100,416526535,4120,4120,4120,4120,0
|
|
20231120,165000,416526535,4120,4120,4120,4120,0
|
|
20231120,164900,416526535,4120,4120,4120,4120,0
|
|
20231120,164800,416526535,4120,4120,4120,4120,0
|
|
20231120,164700,416526535,4120,4120,4120,4120,0
|
|
20231120,164600,416526535,4120,4120,4120,4120,0
|
|
20231120,164500,416526535,4120,4120,4120,4120,0
|
|
20231120,164400,416526535,4120,4120,4120,4120,0
|
|
20231120,164300,416526535,4120,4120,4120,4120,0
|
|
20231120,164200,416526535,4120,4120,4120,4120,0
|
|
20231120,164100,416526535,4120,4120,4120,4120,0
|
|
20231120,164000,416526535,4120,4120,4120,4120,0
|
|
20231120,163900,416526535,4120,4120,4120,4120,0
|
|
20231120,163800,416526535,4120,4120,4120,4120,0
|
|
20231120,163700,416526535,4120,4120,4120,4120,0
|
|
20231120,163600,416526535,4120,4120,4120,4120,0
|
|
20231120,163500,416526535,4120,4120,4120,4120,2286
|
|
20231120,163400,416526535,4120,4120,4120,4120,0
|
|
20231120,163300,416526535,4120,4120,4120,4120,0
|
|
20231120,163200,416526535,4120,4120,4120,4120,0
|
|
20231120,163100,416526535,4120,4120,4120,4120,0
|
|
20231120,163000,416526535,4120,4120,4120,4120,0
|
|
20231120,162900,416526535,4120,4120,4120,4120,0
|
|
20231120,162800,416526535,4120,4120,4120,4120,0
|
|
20231120,162700,416526535,4120,4120,4120,4120,0
|
|
20231120,162600,416526535,4120,4120,4120,4120,0
|
|
20231120,162500,416526535,4120,4120,4120,4120,0
|
|
20231120,162400,416526535,4120,4120,4120,4120,0
|
|
20231120,162300,416526535,4120,4120,4120,4120,0
|
|
20231120,162200,416526535,4120,4120,4120,4120,0
|
|
20231120,162100,416526535,4120,4120,4120,4120,0
|
|
20231120,162000,416526535,4120,4120,4120,4120,0
|
|
20231120,161900,416526535,4120,4120,4120,4120,0
|
|
20231120,161800,416526535,4120,4120,4120,4120,0
|
|
20231120,161700,416526535,4120,4120,4120,4120,0
|
|
20231120,161600,416526535,4120,4120,4120,4120,0
|
|
20231120,161500,416526535,4120,4120,4120,4120,0
|
|
20231120,161400,416526535,4120,4120,4120,4120,0
|
|
20231120,161300,416526535,4120,4120,4120,4120,0
|
|
20231120,161200,416526535,4120,4120,4120,4120,0
|
|
20231120,161100,416526535,4120,4120,4120,4120,0
|
|
20231120,161000,416526535,4120,4120,4120,4120,0
|
|
20231120,160900,416526535,4120,4120,4120,4120,0
|
|
20231120,160800,416526535,4120,4120,4120,4120,0
|
|
20231120,160700,416526535,4120,4120,4120,4120,0
|
|
20231120,160600,416526535,4120,4120,4120,4120,0
|
|
20231120,160500,416526535,4120,4120,4120,4120,2286
|
|
20231120,160400,416526535,4120,4120,4120,4120,0
|
|
20231120,160300,416526535,4120,4120,4120,4120,0
|
|
20231120,160200,416526535,4120,4120,4120,4120,0
|
|
20231120,160100,416526535,4120,4120,4120,4120,0
|
|
20231120,160000,416526535,4120,4120,4120,4120,0
|
|
20231120,155900,416526535,4120,4120,4120,4120,0
|
|
20231120,155800,416526535,4120,4120,4120,4120,0
|
|
20231120,155700,416526535,4120,4120,4120,4120,0
|
|
20231120,155600,416526535,4120,4120,4120,4120,0
|
|
20231120,155500,416526535,4120,4120,4120,4120,0
|
|
20231120,155400,416526535,4120,4120,4120,4120,0
|
|
20231120,155300,416526535,4120,4120,4120,4120,0
|
|
20231120,155200,416526535,4120,4120,4120,4120,0
|
|
20231120,155100,416526535,4120,4120,4120,4120,0
|
|
20231120,155000,416526535,4120,4120,4120,4120,0
|
|
20231120,154900,416526535,4120,4120,4120,4120,0
|
|
20231120,154800,416526535,4120,4120,4120,4120,0
|
|
20231120,154700,416526535,4120,4120,4120,4120,0
|
|
20231120,154600,416526535,4120,4120,4120,4120,0
|
|
20231120,154500,416526535,4120,4120,4120,4120,0
|
|
20231120,154400,416526535,4120,4120,4120,4120,0
|
|
20231120,154300,416526535,4120,4120,4120,4120,0
|
|
20231120,154200,416526535,4120,4120,4120,4120,0
|
|
20231120,154100,416526535,4120,4120,4120,4120,0
|
|
20231120,154000,416526535,4120,4120,4120,4120,0
|
|
20231120,153900,416526535,4120,4120,4120,4120,0
|
|
20231120,153800,416526535,4120,4120,4120,4120,0
|
|
20231120,153700,416526535,4120,4120,4120,4120,0
|
|
20231120,153600,416526535,4120,4120,4120,4120,0
|
|
20231120,153500,416526535,4120,4120,4120,4120,2286
|
|
20231120,153400,416526535,4120,4120,4120,4120,0
|
|
20231120,153300,416526535,4120,4120,4120,4120,0
|
|
20231120,153200,416526535,4120,4120,4120,4120,0
|
|
20231120,153100,416526535,4120,4120,4120,4120,0
|
|
20231120,153000,416526535,4120,4120,4120,4120,2286
|
|
20231120,152900,407108215,4090,4090,4090,4090,0
|
|
20231120,152800,407108215,4090,4090,4090,4090,0
|
|
20231120,152700,407108215,4090,4090,4090,4090,0
|
|
20231120,152600,407108215,4090,4090,4090,4090,0
|
|
20231120,152500,407108215,4090,4090,4090,4090,0
|
|
20231120,152400,407108215,4090,4090,4090,4090,0
|
|
20231120,152300,407108215,4090,4090,4090,4090,0
|
|
20231120,152200,407108215,4090,4090,4090,4090,0
|
|
20231120,152100,407108215,4090,4090,4090,4090,0
|
|
20231120,152000,407108215,4090,4090,4090,4090,0
|
|
20231120,151900,407108215,4090,4080,4090,4080,723
|
|
20231120,151800,404154700,4085,4085,4085,4085,0
|
|
20231120,151700,404154700,4085,4085,4085,4085,19
|
|
20231120,151600,404077085,4085,4085,4085,4085,0
|
|
20231120,151500,404077085,4085,4085,4085,4085,20
|
|
20231120,151400,403995385,4085,4080,4085,4080,23
|
|
20231120,151300,403901505,4080,4080,4080,4080,0
|
|
20231120,151200,403901505,4080,4080,4080,4080,0
|
|
20231120,151100,403901505,4080,4080,4080,4080,400
|
|
20231120,151000,402269505,4080,4080,4080,4080,164
|
|
20231120,150900,401600385,4085,4085,4085,4085,0
|
|
20231120,150800,401600385,4085,4085,4085,4085,100
|
|
20231120,150700,401191885,4080,4080,4080,4080,182
|
|
20231120,150600,400449325,4080,4080,4080,4080,0
|
|
20231120,150500,400449325,4080,4080,4080,4080,40
|
|
20231120,150400,400286125,4070,4070,4070,4070,0
|
|
20231120,150300,400286125,4070,4085,4085,4070,79
|
|
20231120,150200,399963845,4085,4085,4085,4085,46
|
|
20231120,150100,399775935,4085,4085,4085,4085,0
|
|
20231120,150000,399775935,4085,4085,4085,4085,0
|
|
20231120,145900,399775935,4085,4070,4085,4070,40
|
|
20231120,145800,399612715,4070,4070,4070,4070,11
|
|
20231120,145700,399567945,4090,4090,4090,4090,0
|
|
20231120,145600,399567945,4090,4090,4090,4090,54
|
|
20231120,145500,399347085,4090,4090,4090,4090,0
|
|
20231120,145400,399347085,4090,4090,4090,4090,1
|
|
20231120,145300,399342995,4090,4090,4090,4090,40
|
|
20231120,145200,399179395,4090,4080,4090,4080,1750
|
|
20231120,145100,392022300,4085,4085,4085,4085,0
|
|
20231120,145000,392022300,4085,4085,4085,4085,0
|
|
20231120,144900,392022300,4085,4085,4085,4085,0
|
|
20231120,144800,392022300,4085,4085,4085,4085,0
|
|
20231120,144700,392022300,4085,4090,4090,4085,466
|
|
20231120,144600,390117270,4090,4090,4090,4090,0
|
|
20231120,144500,390117270,4090,4090,4090,4090,13
|
|
20231120,144400,390064100,4090,4080,4090,4080,2300
|
|
20231120,144300,380677775,4075,4075,4075,4075,68
|
|
20231120,144200,380400675,4075,4075,4075,4075,250
|
|
20231120,144100,379381925,4075,4075,4075,4075,41
|
|
20231120,144000,379214850,4075,4075,4075,4075,0
|
|
20231120,143900,379214850,4075,4075,4075,4075,0
|
|
20231120,143800,379214850,4075,4075,4075,4075,0
|
|
20231120,143700,379214850,4075,4075,4075,4075,0
|
|
20231120,143600,379214850,4075,4075,4075,4075,1
|
|
20231120,143500,379210775,4065,4065,4065,4065,11
|
|
20231120,143400,379166060,4065,4065,4065,4065,0
|
|
20231120,143300,379166060,4065,4075,4075,4065,120
|
|
20231120,143200,378678250,4065,4065,4065,4065,1751
|
|
20231120,143100,371560435,4060,4060,4060,4060,0
|
|
20231120,143000,371560435,4060,4060,4060,4060,29
|
|
20231120,142900,371442695,4060,4060,4060,4060,13
|
|
20231120,142800,371389915,4060,4060,4060,4060,325
|
|
20231120,142700,370070415,4055,4060,4060,4055,208
|
|
20231120,142600,369226205,4060,4055,4060,4055,4
|
|
20231120,142500,369209970,4050,4050,4050,4050,0
|
|
20231120,142400,369209970,4050,4050,4050,4050,0
|
|
20231120,142300,369209970,4050,4050,4050,4050,69
|
|
20231120,142200,368930520,4050,4050,4050,4050,0
|
|
20231120,142100,368930520,4050,4050,4050,4050,0
|
|
20231120,142000,368930520,4050,4050,4050,4050,30
|
|
20231120,141900,368809020,4050,4060,4060,4050,1161
|
|
20231120,141800,364106325,4055,4055,4055,4055,0
|
|
20231120,141700,364106325,4055,4055,4055,4055,0
|
|
20231120,141600,364106325,4055,4055,4055,4055,2
|
|
20231120,141500,364098215,4060,4060,4060,4060,23
|
|
20231120,141400,364004835,4050,4055,4055,4050,2512
|
|
20231120,141300,353828575,4055,4055,4055,4055,70
|
|
20231120,141200,353544725,4055,4055,4055,4055,306
|
|
20231120,141100,352303895,4060,4060,4060,4060,0
|
|
20231120,141000,352303895,4060,4060,4060,4060,50
|
|
20231120,140900,352100895,4060,4060,4060,4060,0
|
|
20231120,140800,352100895,4060,4060,4060,4060,0
|
|
20231120,140700,352100895,4060,4060,4060,4060,0
|
|
20231120,140600,352100895,4060,4060,4060,4060,11
|
|
20231120,140500,352056235,4060,4060,4060,4060,0
|
|
20231120,140400,352056235,4060,4060,4060,4060,0
|
|
20231120,140300,352056235,4060,4060,4060,4060,169
|
|
20231120,140200,351370095,4060,4065,4065,4060,124
|
|
20231120,140100,350866635,4070,4065,4070,4065,100
|
|
20231120,140000,350459765,4060,4065,4065,4060,318
|
|
20231120,135900,349167555,4065,4065,4065,4065,0
|
|
20231120,135800,349167555,4065,4065,4065,4065,1
|
|
20231120,135700,349163490,4065,4065,4065,4065,0
|
|
20231120,135600,349163490,4065,4065,4065,4065,0
|
|
20231120,135500,349163490,4065,4065,4065,4065,0
|
|
20231120,135400,349163490,4065,4065,4065,4065,300
|
|
20231120,135300,347943990,4065,4065,4065,4065,80
|
|
20231120,135200,347618790,4075,4075,4075,4075,0
|
|
20231120,135100,347618790,4075,4075,4075,4075,0
|
|
20231120,135000,347618790,4075,4065,4075,4065,146
|
|
20231120,134900,347025250,4065,4070,4070,4065,373
|
|
20231120,134800,345507575,4075,4075,4075,4075,641
|
|
20231120,134700,342895500,4075,4075,4075,4075,20
|
|
20231120,134600,342814000,4075,4075,4075,4075,0
|
|
20231120,134500,342814000,4075,4075,4075,4075,1
|
|
20231120,134400,342809925,4070,4070,4070,4070,18
|
|
20231120,134300,342736665,4070,4070,4070,4070,83
|
|
20231120,134200,342398855,4075,4075,4075,4075,54
|
|
20231120,134100,342178805,4075,4075,4075,4075,12
|
|
20231120,134000,342129905,4080,4080,4080,4080,100
|
|
20231120,133900,341721905,4080,4080,4080,4080,0
|
|
20231120,133800,341721905,4080,4080,4080,4080,1
|
|
20231120,133700,341717825,4075,4075,4075,4075,0
|
|
20231120,133600,341717825,4075,4075,4075,4075,0
|
|
20231120,133500,341717825,4075,4075,4075,4075,160
|
|
20231120,133400,341065825,4075,4075,4075,4075,685
|
|
20231120,133300,338274450,4070,4070,4070,4070,69
|
|
20231120,133200,337993620,4070,4070,4070,4070,11
|
|
20231120,133100,337948850,4070,4070,4070,4070,0
|
|
20231120,133000,337948850,4070,4070,4070,4070,29
|
|
20231120,132900,337830820,4070,4070,4070,4070,0
|
|
20231120,132800,337830820,4070,4070,4070,4070,0
|
|
20231120,132700,337830820,4070,4070,4070,4070,201
|
|
20231120,132600,337012750,4075,4070,4075,4070,247
|
|
20231120,132500,336006460,4065,4065,4070,4065,196
|
|
20231120,132400,335209710,4065,4065,4065,4065,5
|
|
20231120,132300,335189385,4065,4065,4065,4065,99
|
|
20231120,132200,334786950,4065,4065,4065,4065,274
|
|
20231120,132100,333673140,4075,4075,4075,4075,0
|
|
20231120,132000,333673140,4075,4075,4075,4075,23
|
|
20231120,131900,333579415,4075,4075,4075,4075,1
|
|
20231120,131800,333575340,4065,4065,4065,4065,0
|
|
20231120,131700,333575340,4065,4065,4065,4065,0
|
|
20231120,131600,333575340,4065,4065,4065,4065,1
|
|
20231120,131500,333571275,4065,4065,4065,4065,4
|
|
20231120,131400,333555015,4065,4065,4065,4065,0
|
|
20231120,131300,333555015,4065,4065,4065,4065,109
|
|
20231120,131200,333111930,4075,4075,4075,4075,0
|
|
20231120,131100,333111930,4075,4075,4075,4075,5
|
|
20231120,131000,333091555,4075,4070,4075,4070,2
|
|
20231120,130900,333083410,4075,4075,4075,4075,0
|
|
20231120,130800,333083410,4075,4075,4075,4075,0
|
|
20231120,130700,333083410,4075,4075,4075,4075,20
|
|
20231120,130600,333001910,4075,4075,4075,4075,0
|
|
20231120,130500,333001910,4075,4075,4075,4075,54
|
|
20231120,130400,332781860,4070,4070,4070,4070,207
|
|
20231120,130300,331939370,4070,4070,4070,4070,42
|
|
20231120,130200,331768430,4075,4075,4075,4075,0
|
|
20231120,130100,331768430,4075,4075,4075,4075,0
|
|
20231120,130000,331768430,4075,4075,4075,4075,3
|
|
20231120,125900,331756205,4075,4075,4075,4075,3
|
|
20231120,125800,331743980,4075,4075,4075,4075,6
|
|
20231120,125700,331719530,4080,4080,4080,4080,18
|
|
20231120,125600,331646090,4080,4075,4080,4075,23
|
|
20231120,125500,331552255,4065,4065,4065,4065,0
|
|
20231120,125400,331552255,4065,4065,4065,4065,0
|
|
20231120,125300,331552255,4065,4065,4065,4065,0
|
|
20231120,125200,331552255,4065,4065,4065,4065,1
|
|
20231120,125100,331548190,4065,4065,4065,4065,14
|
|
20231120,125000,331491280,4075,4065,4075,4065,32
|
|
20231120,124900,331361180,4065,4065,4065,4065,32
|
|
20231120,124800,331231100,4065,4065,4065,4065,22
|
|
20231120,124700,331141670,4060,4060,4060,4060,0
|
|
20231120,124600,331141670,4060,4060,4060,4060,0
|
|
20231120,124500,331141670,4060,4060,4060,4060,0
|
|
20231120,124400,331141670,4060,4060,4060,4060,0
|
|
20231120,124300,331141670,4060,4060,4060,4060,29
|
|
20231120,124200,331023930,4060,4060,4060,4060,171
|
|
20231120,124100,330329670,4065,4065,4065,4065,0
|
|
20231120,124000,330329670,4065,4065,4065,4065,0
|
|
20231120,123900,330329670,4065,4070,4070,4065,1332
|
|
20231120,123800,324914935,4065,4065,4065,4065,0
|
|
20231120,123700,324914935,4065,4065,4065,4065,0
|
|
20231120,123600,324914935,4065,4065,4065,4065,0
|
|
20231120,123500,324914935,4065,4065,4065,4065,0
|
|
20231120,123400,324914935,4065,4065,4065,4065,1246
|
|
20231120,123300,319849945,4065,4065,4065,4065,40
|
|
20231120,123200,319687345,4065,4070,4070,4065,507
|
|
20231120,123100,317626225,4085,4085,4085,4085,0
|
|
20231120,123000,317626225,4085,4085,4085,4085,0
|
|
20231120,122900,317626225,4085,4085,4085,4085,0
|
|
20231120,122800,317626225,4085,4085,4085,4085,54
|
|
20231120,122700,317405635,4065,4085,4085,4065,2432
|
|
20231120,122600,307502130,4080,4080,4080,4080,97
|
|
20231120,122500,307106370,4085,4085,4085,4085,23
|
|
20231120,122400,307012415,4080,4080,4080,4080,23
|
|
20231120,122300,306918575,4080,4080,4080,4080,0
|
|
20231120,122200,306918575,4080,4080,4080,4080,0
|
|
20231120,122100,306918575,4080,4080,4080,4080,0
|
|
20231120,122000,306918575,4080,4080,4080,4080,29
|
|
20231120,121900,306800255,4080,4080,4080,4080,97
|
|
20231120,121800,306404495,4080,4080,4080,4080,61
|
|
20231120,121700,306155615,4085,4085,4085,4085,0
|
|
20231120,121600,306155615,4085,4085,4085,4085,0
|
|
20231120,121500,306155615,4085,4085,4085,4085,102
|
|
20231120,121400,305738945,4085,4085,4085,4085,400
|
|
20231120,121300,304104945,4090,4085,4090,4085,52
|
|
20231120,121200,303892400,4085,4085,4085,4085,166
|
|
20231120,121100,303214290,4090,4090,4090,4090,0
|
|
20231120,121000,303214290,4090,4090,4090,4090,0
|
|
20231120,120900,303214290,4090,4090,4090,4090,0
|
|
20231120,120800,303214290,4090,4090,4090,4090,0
|
|
20231120,120700,303214290,4090,4090,4090,4090,257
|
|
20231120,120600,302163160,4090,4090,4090,4090,100
|
|
20231120,120500,301754160,4100,4095,4100,4090,233
|
|
20231120,120400,300800320,4095,4095,4095,4095,104
|
|
20231120,120300,300374440,4100,4100,4100,4100,0
|
|
20231120,120200,300374440,4100,4095,4100,4095,381
|
|
20231120,120100,298813460,4095,4095,4095,4095,0
|
|
20231120,120000,298813460,4095,4095,4095,4095,0
|
|
20231120,115900,298813460,4095,4095,4095,4095,1
|
|
20231120,115800,298809365,4085,4090,4090,4085,98
|
|
20231120,115700,298408940,4095,4100,4100,4095,118
|
|
20231120,115600,297925715,4090,4090,4090,4090,100
|
|
20231120,115500,297516715,4090,4090,4090,4090,0
|
|
20231120,115400,297516715,4090,4090,4090,4090,0
|
|
20231120,115300,297516715,4090,4090,4090,4090,41
|
|
20231120,115200,297349025,4100,4100,4100,4100,0
|
|
20231120,115100,297349025,4100,4100,4100,4100,54
|
|
20231120,115000,297127625,4100,4100,4100,4100,0
|
|
20231120,114900,297127625,4100,4100,4100,4100,0
|
|
20231120,114800,297127625,4100,4100,4100,4100,1
|
|
20231120,114700,297123525,4085,4085,4085,4085,12
|
|
20231120,114600,297074505,4085,4085,4085,4085,0
|
|
20231120,114500,297074505,4085,4085,4085,4085,4
|
|
20231120,114400,297058165,4085,4085,4085,4085,0
|
|
20231120,114300,297058165,4085,4085,4085,4085,29
|
|
20231120,114200,296939700,4100,4100,4100,4100,0
|
|
20231120,114100,296939700,4100,4100,4100,4100,0
|
|
20231120,114000,296939700,4100,4100,4100,4100,0
|
|
20231120,113900,296939700,4100,4100,4100,4100,0
|
|
20231120,113800,296939700,4100,4100,4100,4100,0
|
|
20231120,113700,296939700,4100,4100,4100,4100,10
|
|
20231120,113600,296898700,4100,4100,4100,4100,0
|
|
20231120,113500,296898700,4100,4100,4100,4100,0
|
|
20231120,113400,296898700,4100,4100,4100,4100,1
|
|
20231120,113300,296894600,4085,4085,4085,4085,4
|
|
20231120,113200,296878260,4100,4100,4100,4100,250
|
|
20231120,113100,295853260,4100,4100,4100,4100,7
|
|
20231120,113000,295824560,4100,4085,4100,4085,52
|
|
20231120,112900,295611780,4085,4085,4085,4085,2
|
|
20231120,112800,295603610,4085,4085,4085,4085,11
|
|
20231120,112700,295558675,4080,4080,4080,4080,0
|
|
20231120,112600,295558675,4080,4080,4080,4080,219
|
|
20231120,112500,294665155,4075,4075,4075,4075,0
|
|
20231120,112400,294665155,4075,4075,4075,4075,12
|
|
20231120,112300,294616255,4075,4085,4085,4075,1148
|
|
20231120,112200,289936655,4090,4090,4090,4090,0
|
|
20231120,112100,289936655,4090,4090,4090,4090,0
|
|
20231120,112000,289936655,4090,4090,4090,4090,167
|
|
20231120,111900,289253625,4090,4090,4090,4090,562
|
|
20231120,111800,286955045,4090,4090,4090,4090,25
|
|
20231120,111700,286852795,4100,4100,4100,4100,1
|
|
20231120,111600,286848695,4085,4090,4090,4085,32
|
|
20231120,111500,286717855,4100,4100,4100,4100,500
|
|
20231120,111400,284667855,4100,4095,4100,4095,54
|
|
20231120,111300,284446545,4090,4090,4090,4090,0
|
|
20231120,111200,284446545,4090,4090,4090,4090,0
|
|
20231120,111100,284446545,4090,4090,4090,4090,29
|
|
20231120,111000,284327935,4090,4090,4090,4090,500
|
|
20231120,110900,282282935,4095,4095,4095,4095,300
|
|
20231120,110800,281054435,4085,4085,4085,4085,0
|
|
20231120,110700,281054435,4085,4085,4085,4085,11
|
|
20231120,110600,281009500,4085,4085,4085,4085,99
|
|
20231120,110500,280605085,4085,4085,4085,4085,0
|
|
20231120,110400,280605085,4085,4085,4085,4085,0
|
|
20231120,110300,280605085,4085,4085,4085,4085,14
|
|
20231120,110200,280547895,4095,4095,4095,4095,0
|
|
20231120,110100,280547895,4095,4095,4095,4095,0
|
|
20231120,110000,280547895,4095,4085,4095,4085,25
|
|
20231120,105900,280445760,4085,4085,4085,4085,99
|
|
20231120,105800,280041345,4095,4095,4095,4095,0
|
|
20231120,105700,280041345,4095,4095,4095,4095,5
|
|
20231120,105600,280020870,4095,4095,4095,4095,0
|
|
20231120,105500,280020870,4095,4095,4095,4095,29
|
|
20231120,105400,279902115,4095,4095,4095,4095,154
|
|
20231120,105300,279271485,4095,4105,4105,4095,3
|
|
20231120,105200,279259185,4110,4090,4110,4085,179
|
|
20231120,105100,278526835,4095,4095,4095,4095,6
|
|
20231120,105000,278502265,4095,4095,4095,4095,155
|
|
20231120,104900,277867540,4095,4095,4095,4095,0
|
|
20231120,104800,277867540,4095,4095,4095,4095,869
|
|
20231120,104700,274308985,4095,4090,4095,4090,24
|
|
20231120,104600,274210820,4090,4090,4090,4090,39
|
|
20231120,104500,274051310,4095,4090,4095,4080,210
|
|
20231120,104400,273192305,4095,4095,4095,4095,6
|
|
20231120,104300,273167735,4090,4090,4090,4090,0
|
|
20231120,104200,273167735,4090,4095,4095,4090,73
|
|
20231120,104100,272868985,4095,4095,4095,4095,27
|
|
20231120,104000,272758420,4120,4115,4120,4115,1200
|
|
20231120,103900,267820390,4115,4115,4115,4115,5
|
|
20231120,103800,267799815,4095,4095,4095,4095,113
|
|
20231120,103700,267337080,4120,4120,4120,4095,92
|
|
20231120,103600,266958790,4120,4120,4120,4095,26
|
|
20231120,103500,266852095,4120,4095,4120,4090,77
|
|
20231120,103400,266536280,4125,4110,4125,4090,2731
|
|
20231120,103300,255346015,4110,4110,4110,4110,29
|
|
20231120,103200,255226825,4125,4125,4125,4125,0
|
|
20231120,103100,255226825,4125,4120,4125,4120,703
|
|
20231120,103000,252330460,4125,4125,4125,4125,57
|
|
20231120,102900,252095335,4125,4130,4135,4125,199
|
|
20231120,102800,251274185,4135,4130,4135,4130,89
|
|
20231120,102700,250906590,4135,4125,4135,4125,1079
|
|
20231120,102600,246455315,4140,4130,4140,4130,508
|
|
20231120,102500,244353040,4130,4120,4130,4120,10
|
|
20231120,102400,244311830,4120,4120,4120,4120,1
|
|
20231120,102300,244307710,4110,4115,4120,4105,447
|
|
20231120,102200,242470135,4120,4120,4120,4120,11
|
|
20231120,102100,242424815,4120,4120,4120,4120,0
|
|
20231120,102000,242424815,4120,4115,4120,4115,187
|
|
20231120,101900,241655295,4115,4110,4115,4110,1154
|
|
20231120,101800,236906725,4110,4110,4110,4110,2
|
|
20231120,101700,236898505,4110,4110,4110,4110,8
|
|
20231120,101600,236865625,4110,4115,4115,4110,533
|
|
20231120,101500,234672435,4120,4120,4120,4120,0
|
|
20231120,101400,234672435,4120,4120,4120,4120,12
|
|
20231120,101300,234622995,4120,4120,4120,4120,18
|
|
20231120,101200,234548835,4140,4140,4140,4140,0
|
|
20231120,101100,234548835,4140,4135,4140,4135,10
|
|
20231120,101000,234507440,4115,4115,4115,4115,22
|
|
20231120,100900,234416910,4115,4115,4115,4115,10
|
|
20231120,100800,234375760,4140,4140,4140,4140,0
|
|
20231120,100700,234375760,4140,4135,4140,4135,10
|
|
20231120,100600,234334375,4120,4125,4125,4120,467
|
|
20231120,100500,232409135,4125,4125,4125,4125,10
|
|
20231120,100400,232367885,4125,4125,4125,4125,0
|
|
20231120,100300,232367885,4125,4150,4150,4115,29
|
|
20231120,100200,232247665,4150,4150,4150,4150,53
|
|
20231120,100100,232027715,4150,4135,4150,4135,1500
|
|
20231120,100000,225810075,4135,4110,4135,4110,563
|
|
20231120,095900,223483325,4130,4130,4130,4130,0
|
|
20231120,095800,223483325,4130,4130,4130,4130,24
|
|
20231120,095700,223384205,4130,4130,4130,4130,33
|
|
20231120,095600,223247915,4130,4120,4130,4120,300
|
|
20231120,095500,222009680,4120,4115,4120,4115,500
|
|
20231120,095400,219951320,4090,4090,4090,4090,23
|
|
20231120,095300,219857250,4115,4090,4120,4075,169
|
|
20231120,095200,219165375,4120,4120,4120,4085,1654
|
|
20231120,095100,212388075,4130,4135,4135,4125,8663
|
|
20231120,095000,176609335,4140,4140,4140,4140,0
|
|
20231120,094900,176609335,4140,4140,4140,4140,14
|
|
20231120,094800,176551375,4145,4145,4145,4145,1
|
|
20231120,094700,176547230,4150,4150,4150,4150,0
|
|
20231120,094600,176547230,4150,4150,4150,4150,381
|
|
20231120,094500,174966080,4150,4150,4150,4150,10
|
|
20231120,094400,174924580,4130,4130,4130,4130,36
|
|
20231120,094300,174775900,4135,4135,4135,4135,1232
|
|
20231120,094200,169681580,4150,4135,4150,4135,33
|
|
20231120,094100,169545080,4135,4135,4135,4135,89
|
|
20231120,094000,169177065,4135,4150,4150,4135,675
|
|
20231120,093900,166385915,4150,4150,4155,4150,45
|
|
20231120,093800,166199155,4130,4130,4130,4130,42
|
|
20231120,093700,166025695,4155,4160,4160,4130,5011
|
|
20231120,093600,145309190,4160,4155,4160,4155,488
|
|
20231120,093500,143281515,4155,4150,4155,4150,742
|
|
20231120,093400,140199360,4150,4150,4155,4150,2078
|
|
20231120,093300,131575595,4150,4135,4150,4135,518
|
|
20231120,093200,129425970,4150,4130,4150,4130,1738
|
|
20231120,093100,122237900,4145,4130,4150,4130,4878
|
|
20231120,093000,102088440,4130,4125,4130,4120,121
|
|
20231120,092900,101589320,4120,4125,4125,4120,254
|
|
20231120,092800,100542075,4120,4120,4120,4120,600
|
|
20231120,092700,98070075,4120,4110,4120,4110,610
|
|
20231120,092600,95557880,4110,4115,4115,4110,342
|
|
20231120,092500,94152255,4130,4110,4130,4110,2256
|
|
20231120,092400,84854565,4105,4105,4105,4105,297
|
|
20231120,092300,83635380,4105,4090,4105,4090,1676
|
|
20231120,092200,76762605,4090,4085,4090,4085,301
|
|
20231120,092100,75532520,4085,4080,4085,4080,106
|
|
20231120,092000,75100025,4080,4070,4080,4070,999
|
|
20231120,091900,71028780,4070,4065,4070,4065,836
|
|
20231120,091800,67626605,4065,4060,4065,4060,279
|
|
20231120,091700,66492970,4065,4065,4065,4065,0
|
|
20231120,091600,66492970,4065,4060,4065,4060,265
|
|
20231120,091500,65416345,4060,4060,4060,4040,342
|
|
20231120,091400,64034320,4065,4065,4065,4065,217
|
|
20231120,091300,63152215,4065,4065,4065,4065,32
|
|
20231120,091200,63022135,4070,4070,4070,4070,300
|
|
20231120,091100,61801135,4070,4070,4070,4070,0
|
|
20231120,091000,61801135,4070,4070,4070,4070,0
|
|
20231120,090900,61801135,4070,4070,4070,4070,133
|
|
20231120,090800,61259825,4085,4085,4085,4085,0
|
|
20231120,090700,61259825,4085,4090,4090,4070,802
|
|
20231120,090600,57990670,4080,4050,4090,4050,10048
|
|
20231120,090500,17181800,4050,4050,4050,4045,826
|
|
20231120,090400,13836510,4060,4060,4060,4060,4
|
|
20231120,090300,13820270,4060,4050,4060,4025,47
|
|
20231120,090200,13630335,4060,4060,4060,4030,246
|
|
20231120,090100,12634310,4060,4055,4060,4055,363
|
|
20231120,090000,11160940,4060,4060,4060,4060,2749
|