579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183600,554758890,4185,4185,4185,4185,3466
|
|
20231121,183500,554758890,4185,4185,4185,4185,0
|
|
20231121,183400,554758890,4185,4185,4185,4185,0
|
|
20231121,183300,554758890,4185,4185,4185,4185,0
|
|
20231121,183200,554758890,4185,4185,4185,4185,0
|
|
20231121,183100,554758890,4185,4185,4185,4185,0
|
|
20231121,183000,554758890,4185,4185,4185,4185,0
|
|
20231121,182900,554758890,4185,4185,4185,4185,0
|
|
20231121,182800,554758890,4185,4185,4185,4185,0
|
|
20231121,182700,554758890,4185,4185,4185,4185,0
|
|
20231121,182600,554758890,4185,4185,4185,4185,0
|
|
20231121,182500,554758890,4185,4185,4185,4185,0
|
|
20231121,182400,554758890,4185,4185,4185,4185,0
|
|
20231121,182300,554758890,4185,4185,4185,4185,0
|
|
20231121,182200,554758890,4185,4185,4185,4185,0
|
|
20231121,182100,554758890,4185,4185,4185,4185,0
|
|
20231121,182000,554758890,4185,4185,4185,4185,0
|
|
20231121,181900,554758890,4185,4185,4185,4185,0
|
|
20231121,181800,554758890,4185,4185,4185,4185,0
|
|
20231121,181700,554758890,4185,4185,4185,4185,0
|
|
20231121,181600,554758890,4185,4185,4185,4185,0
|
|
20231121,181500,554758890,4185,4185,4185,4185,0
|
|
20231121,181400,554758890,4185,4185,4185,4185,0
|
|
20231121,181300,554758890,4185,4185,4185,4185,0
|
|
20231121,181200,554758890,4185,4185,4185,4185,0
|
|
20231121,181100,554758890,4185,4185,4185,4185,0
|
|
20231121,181000,554758890,4185,4185,4185,4185,0
|
|
20231121,180900,554758890,4185,4185,4185,4185,0
|
|
20231121,180800,554758890,4185,4185,4185,4185,0
|
|
20231121,180700,554758890,4185,4185,4185,4185,0
|
|
20231121,180600,554758890,4185,4185,4185,4185,3466
|
|
20231121,180500,554758890,4185,4185,4185,4185,0
|
|
20231121,180400,554758890,4185,4185,4185,4185,0
|
|
20231121,180300,554758890,4185,4185,4185,4185,0
|
|
20231121,180200,554758890,4185,4185,4185,4185,0
|
|
20231121,180100,554758890,4185,4185,4185,4185,0
|
|
20231121,180000,554758890,4185,4185,4185,4185,0
|
|
20231121,175900,554758890,4185,4185,4185,4185,0
|
|
20231121,175800,554758890,4185,4185,4185,4185,0
|
|
20231121,175700,554758890,4185,4185,4185,4185,0
|
|
20231121,175600,554758890,4185,4185,4185,4185,0
|
|
20231121,175500,554758890,4185,4185,4185,4185,0
|
|
20231121,175400,554758890,4185,4185,4185,4185,0
|
|
20231121,175300,554758890,4185,4185,4185,4185,0
|
|
20231121,175200,554758890,4185,4185,4185,4185,0
|
|
20231121,175100,554758890,4185,4185,4185,4185,0
|
|
20231121,175000,554758890,4185,4185,4185,4185,0
|
|
20231121,174900,554758890,4185,4185,4185,4185,0
|
|
20231121,174800,554758890,4185,4185,4185,4185,0
|
|
20231121,174700,554758890,4185,4185,4185,4185,0
|
|
20231121,174600,554758890,4185,4185,4185,4185,0
|
|
20231121,174500,554758890,4185,4185,4185,4185,0
|
|
20231121,174400,554758890,4185,4185,4185,4185,0
|
|
20231121,174300,554758890,4185,4185,4185,4185,0
|
|
20231121,174200,554758890,4185,4185,4185,4185,0
|
|
20231121,174100,554758890,4185,4185,4185,4185,0
|
|
20231121,174000,554758890,4185,4185,4185,4185,0
|
|
20231121,173900,554758890,4185,4185,4185,4185,0
|
|
20231121,173800,554758890,4185,4185,4185,4185,0
|
|
20231121,173700,554758890,4185,4185,4185,4185,0
|
|
20231121,173600,554758890,4185,4185,4185,4185,3466
|
|
20231121,173500,554758890,4185,4185,4185,4185,0
|
|
20231121,173400,554758890,4185,4185,4185,4185,0
|
|
20231121,173300,554758890,4185,4185,4185,4185,0
|
|
20231121,173200,554758890,4185,4185,4185,4185,0
|
|
20231121,173100,554758890,4185,4185,4185,4185,0
|
|
20231121,173000,554758890,4185,4185,4185,4185,0
|
|
20231121,172900,554758890,4185,4185,4185,4185,0
|
|
20231121,172800,554758890,4185,4185,4185,4185,0
|
|
20231121,172700,554758890,4185,4185,4185,4185,0
|
|
20231121,172600,554758890,4185,4185,4185,4185,0
|
|
20231121,172500,554758890,4185,4185,4185,4185,0
|
|
20231121,172400,554758890,4185,4185,4185,4185,0
|
|
20231121,172300,554758890,4185,4185,4185,4185,0
|
|
20231121,172200,554758890,4185,4185,4185,4185,0
|
|
20231121,172100,554758890,4185,4185,4185,4185,0
|
|
20231121,172000,554758890,4185,4185,4185,4185,0
|
|
20231121,171900,554758890,4185,4185,4185,4185,0
|
|
20231121,171800,554758890,4185,4185,4185,4185,0
|
|
20231121,171700,554758890,4185,4185,4185,4185,0
|
|
20231121,171600,554758890,4185,4185,4185,4185,0
|
|
20231121,171500,554758890,4185,4185,4185,4185,0
|
|
20231121,171400,554758890,4185,4185,4185,4185,0
|
|
20231121,171300,554758890,4185,4185,4185,4185,0
|
|
20231121,171200,554758890,4185,4185,4185,4185,0
|
|
20231121,171100,554758890,4185,4185,4185,4185,0
|
|
20231121,171000,554758890,4185,4185,4185,4185,0
|
|
20231121,170900,554758890,4185,4185,4185,4185,0
|
|
20231121,170800,554758890,4185,4185,4185,4185,0
|
|
20231121,170700,554758890,4185,4185,4185,4185,0
|
|
20231121,170600,554758890,4185,4185,4185,4185,3466
|
|
20231121,170500,554758890,4185,4185,4185,4185,0
|
|
20231121,170400,554758890,4185,4185,4185,4185,0
|
|
20231121,170300,554758890,4185,4185,4185,4185,0
|
|
20231121,170200,554758890,4185,4185,4185,4185,0
|
|
20231121,170100,554758890,4185,4185,4185,4185,0
|
|
20231121,170000,554758890,4185,4185,4185,4185,0
|
|
20231121,165900,554758890,4185,4185,4185,4185,0
|
|
20231121,165800,554758890,4185,4185,4185,4185,0
|
|
20231121,165700,554758890,4185,4185,4185,4185,0
|
|
20231121,165600,554758890,4185,4185,4185,4185,0
|
|
20231121,165500,554758890,4185,4185,4185,4185,0
|
|
20231121,165400,554758890,4185,4185,4185,4185,0
|
|
20231121,165300,554758890,4185,4185,4185,4185,0
|
|
20231121,165200,554758890,4185,4185,4185,4185,0
|
|
20231121,165100,554758890,4185,4185,4185,4185,0
|
|
20231121,165000,554758890,4185,4185,4185,4185,0
|
|
20231121,164900,554758890,4185,4185,4185,4185,0
|
|
20231121,164800,554758890,4185,4185,4185,4185,0
|
|
20231121,164700,554758890,4185,4185,4185,4185,0
|
|
20231121,164600,554758890,4185,4185,4185,4185,0
|
|
20231121,164500,554758890,4185,4185,4185,4185,0
|
|
20231121,164400,554758890,4185,4185,4185,4185,0
|
|
20231121,164300,554758890,4185,4185,4185,4185,0
|
|
20231121,164200,554758890,4185,4185,4185,4185,0
|
|
20231121,164100,554758890,4185,4185,4185,4185,0
|
|
20231121,164000,554758890,4185,4185,4185,4185,0
|
|
20231121,163900,554758890,4185,4185,4185,4185,0
|
|
20231121,163800,554758890,4185,4185,4185,4185,0
|
|
20231121,163700,554758890,4185,4185,4185,4185,0
|
|
20231121,163600,554758890,4185,4185,4185,4185,3466
|
|
20231121,163500,554758890,4185,4185,4185,4185,0
|
|
20231121,163400,554758890,4185,4185,4185,4185,0
|
|
20231121,163300,554758890,4185,4185,4185,4185,0
|
|
20231121,163200,554758890,4185,4185,4185,4185,0
|
|
20231121,163100,554758890,4185,4185,4185,4185,0
|
|
20231121,163000,554758890,4185,4185,4185,4185,0
|
|
20231121,162900,554758890,4185,4185,4185,4185,0
|
|
20231121,162800,554758890,4185,4185,4185,4185,0
|
|
20231121,162700,554758890,4185,4185,4185,4185,0
|
|
20231121,162600,554758890,4185,4185,4185,4185,0
|
|
20231121,162500,554758890,4185,4185,4185,4185,0
|
|
20231121,162400,554758890,4185,4185,4185,4185,0
|
|
20231121,162300,554758890,4185,4185,4185,4185,0
|
|
20231121,162200,554758890,4185,4185,4185,4185,0
|
|
20231121,162100,554758890,4185,4185,4185,4185,0
|
|
20231121,162000,554758890,4185,4185,4185,4185,0
|
|
20231121,161900,554758890,4185,4185,4185,4185,0
|
|
20231121,161800,554758890,4185,4185,4185,4185,0
|
|
20231121,161700,554758890,4185,4185,4185,4185,0
|
|
20231121,161600,554758890,4185,4185,4185,4185,0
|
|
20231121,161500,554758890,4185,4185,4185,4185,0
|
|
20231121,161400,554758890,4185,4185,4185,4185,0
|
|
20231121,161300,554758890,4185,4185,4185,4185,0
|
|
20231121,161200,554758890,4185,4185,4185,4185,0
|
|
20231121,161100,554758890,4185,4185,4185,4185,0
|
|
20231121,161000,554758890,4185,4185,4185,4185,0
|
|
20231121,160900,554758890,4185,4185,4185,4185,0
|
|
20231121,160800,554758890,4185,4185,4185,4185,0
|
|
20231121,160700,554758890,4185,4185,4185,4185,0
|
|
20231121,160600,554758890,4185,4185,4185,4185,3466
|
|
20231121,160500,554758890,4185,4185,4185,4185,0
|
|
20231121,160400,554758890,4185,4185,4185,4185,0
|
|
20231121,160300,554758890,4185,4185,4185,4185,0
|
|
20231121,160200,554758890,4185,4185,4185,4185,0
|
|
20231121,160100,554758890,4185,4185,4185,4185,0
|
|
20231121,160000,554758890,4185,4185,4185,4185,0
|
|
20231121,155900,554758890,4185,4185,4185,4185,0
|
|
20231121,155800,554758890,4185,4185,4185,4185,0
|
|
20231121,155700,554758890,4185,4185,4185,4185,0
|
|
20231121,155600,554758890,4185,4185,4185,4185,0
|
|
20231121,155500,554758890,4185,4185,4185,4185,0
|
|
20231121,155400,554758890,4185,4185,4185,4185,0
|
|
20231121,155300,554758890,4185,4185,4185,4185,0
|
|
20231121,155200,554758890,4185,4185,4185,4185,0
|
|
20231121,155100,554758890,4185,4185,4185,4185,0
|
|
20231121,155000,554758890,4185,4185,4185,4185,0
|
|
20231121,154900,554758890,4185,4185,4185,4185,0
|
|
20231121,154800,554758890,4185,4185,4185,4185,0
|
|
20231121,154700,554758890,4185,4185,4185,4185,0
|
|
20231121,154600,554758890,4185,4185,4185,4185,0
|
|
20231121,154500,554758890,4185,4185,4185,4185,0
|
|
20231121,154400,554758890,4185,4185,4185,4185,0
|
|
20231121,154300,554758890,4185,4185,4185,4185,0
|
|
20231121,154200,554758890,4185,4185,4185,4185,0
|
|
20231121,154100,554758890,4185,4185,4185,4185,0
|
|
20231121,154000,554758890,4185,4185,4185,4185,0
|
|
20231121,153900,554758890,4185,4185,4185,4185,0
|
|
20231121,153800,554758890,4185,4185,4185,4185,0
|
|
20231121,153700,554758890,4185,4185,4185,4185,0
|
|
20231121,153600,554758890,4185,4185,4185,4185,3466
|
|
20231121,153500,554758890,4185,4185,4185,4185,0
|
|
20231121,153400,554758890,4185,4185,4185,4185,0
|
|
20231121,153300,554758890,4185,4185,4185,4185,0
|
|
20231121,153200,554758890,4185,4185,4185,4185,0
|
|
20231121,153100,554758890,4185,4185,4185,4185,0
|
|
20231121,153000,554758890,4185,4185,4185,4185,3466
|
|
20231121,152900,540253680,4190,4190,4190,4190,0
|
|
20231121,152800,540253680,4190,4190,4190,4190,0
|
|
20231121,152700,540253680,4190,4190,4190,4190,0
|
|
20231121,152600,540253680,4190,4190,4190,4190,0
|
|
20231121,152500,540253680,4190,4190,4190,4190,0
|
|
20231121,152400,540253680,4190,4190,4190,4190,0
|
|
20231121,152300,540253680,4190,4190,4190,4190,0
|
|
20231121,152200,540253680,4190,4190,4190,4190,0
|
|
20231121,152100,540253680,4190,4190,4190,4190,0
|
|
20231121,152000,540253680,4190,4190,4190,4190,0
|
|
20231121,151900,540253680,4190,4185,4195,4185,502
|
|
20231121,151800,538150625,4180,4190,4190,4175,407
|
|
20231121,151700,536448455,4185,4185,4190,4185,243
|
|
20231121,151600,535430620,4185,4185,4185,4185,80
|
|
20231121,151500,535095820,4185,4195,4195,4185,756
|
|
20231121,151400,531928155,4195,4190,4195,4190,310
|
|
20231121,151300,530629100,4195,4205,4205,4195,135
|
|
20231121,151200,530062765,4205,4195,4210,4175,247
|
|
20231121,151100,529025250,4200,4200,4200,4200,686
|
|
20231121,151000,526144050,4165,4180,4200,4165,3126
|
|
20231121,150900,513052940,4180,4170,4180,4170,211
|
|
20231121,150800,512172960,4180,4185,4185,4180,164
|
|
20231121,150700,511486845,4190,4170,4190,4170,1543
|
|
20231121,150600,505040750,4170,4170,4170,4155,848
|
|
20231121,150500,501511535,4160,4160,4160,4160,0
|
|
20231121,150400,501511535,4160,4165,4190,4160,658
|
|
20231121,150300,498769990,4185,4180,4195,4160,838
|
|
20231121,150200,495261680,4160,4150,4190,4140,765
|
|
20231121,150100,492083195,4155,4160,4160,4155,1093
|
|
20231121,150000,487538850,4165,4145,4195,4145,1713
|
|
20231121,145900,480392945,4145,4145,4180,4135,287
|
|
20231121,145800,479203620,4115,4145,4200,4115,2206
|
|
20231121,145700,470001145,4140,4120,4140,4100,260
|
|
20231121,145600,468928755,4145,4145,4145,4145,10
|
|
20231121,145500,468887305,4145,4070,4145,4070,4154
|
|
20231121,145400,451853470,4065,4065,4065,4065,0
|
|
20231121,145300,451853470,4065,4070,4070,4065,11
|
|
20231121,145200,451808730,4070,4070,4070,4070,43
|
|
20231121,145100,451633720,4070,4070,4070,4070,5
|
|
20231121,145000,451613370,4065,4065,4065,4065,32
|
|
20231121,144900,451483290,4065,4060,4065,4060,979
|
|
20231121,144800,447508415,4060,4060,4060,4060,0
|
|
20231121,144700,447508415,4060,4060,4060,4060,6
|
|
20231121,144600,447484055,4060,4060,4060,4060,0
|
|
20231121,144500,447484055,4060,4060,4060,4060,6
|
|
20231121,144400,447459695,4060,4060,4060,4060,0
|
|
20231121,144300,447459695,4060,4060,4070,4060,947
|
|
20231121,144200,443614815,4060,4060,4060,4060,68
|
|
20231121,144100,443338735,4070,4070,4070,4070,6
|
|
20231121,144000,443314315,4070,4070,4070,4070,0
|
|
20231121,143900,443314315,4070,4070,4070,4070,6
|
|
20231121,143800,443289895,4070,4065,4070,4065,113
|
|
20231121,143700,442830485,4070,4070,4070,4070,6
|
|
20231121,143600,442806065,4065,4065,4065,4065,101
|
|
20231121,143500,442395500,4070,4070,4070,4070,6
|
|
20231121,143400,442371080,4070,4065,4070,4065,1133
|
|
20231121,143300,437759865,4060,4065,4065,4060,207
|
|
20231121,143200,436919415,4060,4065,4065,4060,149
|
|
20231121,143100,436314100,4070,4065,4070,4065,51
|
|
20231121,143000,436106755,4065,4065,4070,4065,304
|
|
20231121,142900,434870990,4070,4070,4070,4070,6
|
|
20231121,142800,434846570,4070,4070,4070,4070,0
|
|
20231121,142700,434846570,4070,4070,4070,4070,6
|
|
20231121,142600,434822150,4070,4070,4070,4070,1
|
|
20231121,142500,434818080,4070,4060,4070,4060,12
|
|
20231121,142400,434769295,4070,4060,4070,4060,19
|
|
20231121,142300,434692100,4070,4070,4075,4060,88
|
|
20231121,142200,434334025,4060,4060,4060,4060,165
|
|
20231121,142100,433664125,4080,4080,4080,4080,6
|
|
20231121,142000,433639645,4080,4080,4080,4080,25
|
|
20231121,141900,433537645,4080,4060,4080,4060,81
|
|
20231121,141800,433208665,4085,4060,4085,4060,2680
|
|
20231121,141700,422327675,4060,4060,4060,4060,6
|
|
20231121,141600,422303315,4055,4055,4055,4055,0
|
|
20231121,141500,422303315,4055,4055,4055,4055,264
|
|
20231121,141400,421232795,4055,4055,4055,4055,100
|
|
20231121,141300,420827295,4055,4055,4055,4055,0
|
|
20231121,141200,420827295,4055,4055,4055,4055,73
|
|
20231121,141100,420531280,4055,4055,4055,4055,79
|
|
20231121,141000,420210935,4055,4055,4055,4055,0
|
|
20231121,140900,420210935,4055,4055,4055,4055,0
|
|
20231121,140800,420210935,4055,4055,4055,4055,0
|
|
20231121,140700,420210935,4055,4055,4055,4055,68
|
|
20231121,140600,419935195,4055,4055,4055,4055,0
|
|
20231121,140500,419935195,4055,4055,4055,4055,0
|
|
20231121,140400,419935195,4055,4055,4055,4055,1
|
|
20231121,140300,419931140,4055,4055,4060,4055,149
|
|
20231121,140200,419326900,4040,4040,4040,4040,165
|
|
20231121,140100,418660300,4040,4040,4040,4040,2
|
|
20231121,140000,418652220,4040,4045,4045,4040,2270
|
|
20231121,135900,409478955,4045,4045,4045,4045,0
|
|
20231121,135800,409478955,4045,4045,4045,4045,300
|
|
20231121,135700,408265455,4045,4045,4045,4045,87
|
|
20231121,135600,407913540,4050,4060,4060,4050,26
|
|
20231121,135500,407808230,4050,4050,4050,4050,3
|
|
20231121,135400,407796080,4060,4055,4060,4055,10
|
|
20231121,135300,407755505,4050,4050,4050,4050,230
|
|
20231121,135200,406824005,4050,4050,4050,4050,68
|
|
20231121,135100,406548605,4055,4055,4055,4055,11
|
|
20231121,135000,406504000,4055,4060,4060,4055,2276
|
|
20231121,134900,397272585,4060,4060,4060,4060,98
|
|
20231121,134800,396874705,4060,4060,4060,4060,0
|
|
20231121,134700,396874705,4060,4060,4060,4060,0
|
|
20231121,134600,396874705,4060,4060,4060,4060,0
|
|
20231121,134500,396874705,4060,4085,4090,4060,275
|
|
20231121,134400,395757940,4060,4060,4060,4060,2
|
|
20231121,134300,395749820,4060,4060,4060,4060,0
|
|
20231121,134200,395749820,4060,4060,4060,4060,70
|
|
20231121,134100,395465620,4090,4055,4090,4055,202
|
|
20231121,134000,394645200,4075,4075,4075,4075,0
|
|
20231121,133900,394645200,4075,4065,4075,4055,478
|
|
20231121,133800,392704040,4075,4075,4075,4075,0
|
|
20231121,133700,392704040,4075,4075,4075,4075,2
|
|
20231121,133600,392695890,4065,4065,4065,4065,137
|
|
20231121,133500,392138985,4065,4065,4065,4065,0
|
|
20231121,133400,392138985,4065,4065,4065,4065,1
|
|
20231121,133300,392134920,4065,4065,4065,4065,160
|
|
20231121,133200,391484520,4060,4060,4060,4060,69
|
|
20231121,133100,391204380,4060,4060,4060,4060,0
|
|
20231121,133000,391204380,4060,4060,4060,4060,31
|
|
20231121,132900,391078520,4060,4060,4060,4060,148
|
|
20231121,132800,390477640,4060,4060,4060,4060,0
|
|
20231121,132700,390477640,4060,4060,4060,4060,4
|
|
20231121,132600,390461400,4060,4060,4060,4060,6
|
|
20231121,132500,390437040,4060,4060,4060,4060,13
|
|
20231121,132400,390384260,4065,4065,4065,4065,265
|
|
20231121,132300,389307035,4065,4060,4065,4060,176
|
|
20231121,132200,388591625,4060,4060,4060,4060,69
|
|
20231121,132100,388311485,4060,4060,4060,4060,0
|
|
20231121,132000,388311485,4060,4060,4060,4060,31
|
|
20231121,131900,388185625,4060,4060,4060,4060,200
|
|
20231121,131800,387373625,4065,4065,4065,4065,0
|
|
20231121,131700,387373625,4065,4065,4065,4065,1197
|
|
20231121,131600,382507820,4065,4065,4065,4065,7
|
|
20231121,131500,382479365,4065,4065,4065,4065,0
|
|
20231121,131400,382479365,4065,4065,4065,4065,100
|
|
20231121,131300,382072865,4060,4085,4090,4060,414
|
|
20231121,131200,380390170,4065,4065,4065,4065,69
|
|
20231121,131100,380109685,4095,4090,4095,4090,65
|
|
20231121,131000,379843520,4095,4095,4095,4095,0
|
|
20231121,130900,379843520,4095,4085,4095,4085,100
|
|
20231121,130800,379434750,4065,4065,4065,4065,0
|
|
20231121,130700,379434750,4065,4065,4065,4065,257
|
|
20231121,130600,378390045,4085,4085,4085,4085,3
|
|
20231121,130500,378377790,4085,4085,4085,4085,0
|
|
20231121,130400,378377790,4085,4075,4085,4075,57
|
|
20231121,130300,378145205,4060,4060,4060,4060,35
|
|
20231121,130200,378003105,4090,4090,4090,4090,0
|
|
20231121,130100,378003105,4090,4090,4090,4090,0
|
|
20231121,130000,378003105,4090,4090,4090,4090,0
|
|
20231121,125900,378003105,4090,4090,4090,4090,0
|
|
20231121,125800,378003105,4090,4060,4090,4060,560
|
|
20231121,125700,375720050,4055,4055,4055,4055,0
|
|
20231121,125600,375720050,4055,4055,4055,4055,0
|
|
20231121,125500,375720050,4055,4055,4055,4055,95
|
|
20231121,125400,375334825,4055,4055,4055,4055,0
|
|
20231121,125300,375334825,4055,4055,4055,4055,0
|
|
20231121,125200,375334825,4055,4055,4055,4055,0
|
|
20231121,125100,375334825,4055,4055,4055,4055,3
|
|
20231121,125000,375322660,4055,4035,4055,4035,2588
|
|
20231121,124900,364842585,4035,4035,4035,4035,0
|
|
20231121,124800,364842585,4035,4030,4035,4030,45
|
|
20231121,124700,364661100,4030,4030,4030,4030,20
|
|
20231121,124600,364580500,4030,4030,4030,4030,12
|
|
20231121,124500,364532140,4030,4030,4030,4030,20
|
|
20231121,124400,364451540,4040,4040,4040,4040,1
|
|
20231121,124300,364447500,4030,4030,4030,4030,0
|
|
20231121,124200,364447500,4030,4030,4030,4030,0
|
|
20231121,124100,364447500,4030,4030,4030,4030,467
|
|
20231121,124000,362565490,4030,4030,4030,4030,30
|
|
20231121,123900,362444590,4030,4030,4030,4030,0
|
|
20231121,123800,362444590,4030,4030,4030,4030,0
|
|
20231121,123700,362444590,4030,4030,4030,4030,0
|
|
20231121,123600,362444590,4030,4030,4030,4030,0
|
|
20231121,123500,362444590,4030,4030,4030,4030,0
|
|
20231121,123400,362444590,4030,4030,4030,4030,0
|
|
20231121,123300,362444590,4030,4030,4030,4030,1
|
|
20231121,123200,362440560,4045,4045,4045,4045,0
|
|
20231121,123100,362440560,4045,4045,4045,4045,0
|
|
20231121,123000,362440560,4045,4040,4045,4040,2300
|
|
20231121,122900,353137240,4040,4040,4040,4040,0
|
|
20231121,122800,353137240,4040,4040,4040,4040,0
|
|
20231121,122700,353137240,4040,4040,4040,4040,92
|
|
20231121,122600,352765560,4040,4035,4040,4035,622
|
|
20231121,122500,350253105,4030,4030,4030,4030,0
|
|
20231121,122400,350253105,4030,4030,4030,4030,18
|
|
20231121,122300,350180565,4025,4025,4025,4025,32
|
|
20231121,122200,350051765,4030,4035,4035,4030,406
|
|
20231121,122100,348415580,4035,4035,4035,4035,0
|
|
20231121,122000,348415580,4035,4035,4035,4035,0
|
|
20231121,121900,348415580,4035,4035,4035,4035,0
|
|
20231121,121800,348415580,4035,4035,4035,4035,106
|
|
20231121,121700,347987870,4020,4020,4020,4020,0
|
|
20231121,121600,347987870,4020,4020,4020,4020,0
|
|
20231121,121500,347987870,4020,4020,4020,4020,0
|
|
20231121,121400,347987870,4020,4020,4020,4020,0
|
|
20231121,121300,347987870,4020,4035,4035,4020,249
|
|
20231121,121200,346983185,4035,4035,4035,4035,10
|
|
20231121,121100,346942835,4030,4030,4030,4030,96
|
|
20231121,121000,346555955,4020,4020,4020,4020,218
|
|
20231121,120900,345679595,4020,4020,4020,4020,0
|
|
20231121,120800,345679595,4020,4020,4020,4020,2
|
|
20231121,120700,345671555,4020,4020,4020,4020,0
|
|
20231121,120600,345671555,4020,4020,4020,4020,0
|
|
20231121,120500,345671555,4020,4020,4020,4020,6
|
|
20231121,120400,345647435,4030,4030,4030,4030,705
|
|
20231121,120300,342806285,4020,4020,4020,4020,34
|
|
20231121,120200,342669605,4035,4035,4035,4035,0
|
|
20231121,120100,342669605,4035,4035,4035,4035,0
|
|
20231121,120000,342669605,4035,4035,4035,4035,0
|
|
20231121,115900,342669605,4035,4035,4035,4035,0
|
|
20231121,115800,342669605,4035,4035,4035,4035,0
|
|
20231121,115700,342669605,4035,4035,4035,4035,0
|
|
20231121,115600,342669605,4035,4020,4035,4020,7
|
|
20231121,115500,342641440,4020,4020,4020,4020,0
|
|
20231121,115400,342641440,4020,4020,4020,4020,0
|
|
20231121,115300,342641440,4020,4020,4020,4020,34
|
|
20231121,115200,342504760,4035,4035,4035,4035,0
|
|
20231121,115100,342504760,4035,4035,4035,4035,0
|
|
20231121,115000,342504760,4035,4035,4035,4035,127
|
|
20231121,114900,341992315,4035,4035,4035,4035,0
|
|
20231121,114800,341992315,4035,4035,4035,4035,0
|
|
20231121,114700,341992315,4035,4025,4035,4025,1000
|
|
20231121,114600,337964055,4020,4020,4020,4020,0
|
|
20231121,114500,337964055,4020,4015,4020,4015,392
|
|
20231121,114400,336389130,4015,4015,4015,4015,317
|
|
20231121,114300,335116375,4015,4015,4015,4015,1
|
|
20231121,114200,335112360,4020,4020,4020,4020,0
|
|
20231121,114100,335112360,4020,4020,4020,4020,0
|
|
20231121,114000,335112360,4020,4015,4020,4015,724
|
|
20231121,113900,332202335,4015,4015,4015,4015,2005
|
|
20231121,113800,324152260,4015,4015,4015,4015,0
|
|
20231121,113700,324152260,4015,4015,4015,4015,0
|
|
20231121,113600,324152260,4015,4015,4015,4015,1702
|
|
20231121,113500,317318730,4015,4015,4015,4015,0
|
|
20231121,113400,317318730,4015,4015,4015,4015,788
|
|
20231121,113300,314154910,4005,4010,4010,4005,358
|
|
20231121,113200,312719485,4020,4020,4020,4020,0
|
|
20231121,113100,312719485,4020,4020,4020,4020,0
|
|
20231121,113000,312719485,4020,4020,4020,4020,0
|
|
20231121,112900,312719485,4020,4020,4020,4020,0
|
|
20231121,112800,312719485,4020,4015,4020,4015,350
|
|
20231121,112700,311312510,4020,4015,4020,4015,20
|
|
20231121,112600,311232130,4000,4010,4010,4000,237
|
|
20231121,112500,310283285,4015,4015,4015,4015,0
|
|
20231121,112400,310283285,4015,4015,4015,4015,0
|
|
20231121,112300,310283285,4015,4015,4015,4015,0
|
|
20231121,112200,310283285,4015,4015,4015,4015,0
|
|
20231121,112100,310283285,4015,4015,4015,4015,100
|
|
20231121,112000,309881785,4015,4015,4015,4015,562
|
|
20231121,111900,307625355,4015,4015,4015,4015,7
|
|
20231121,111800,307597250,4015,4015,4015,4015,4
|
|
20231121,111700,307581190,4020,4020,4020,4020,0
|
|
20231121,111600,307581190,4020,4020,4020,4020,0
|
|
20231121,111500,307581190,4020,4000,4020,4000,858
|
|
20231121,111400,304143795,4000,4000,4000,4000,1
|
|
20231121,111300,304139795,4015,4000,4015,4000,91
|
|
20231121,111200,303775060,4010,4010,4010,4010,0
|
|
20231121,111100,303775060,4010,4010,4010,4010,52
|
|
20231121,111000,303566540,4015,4015,4015,4015,0
|
|
20231121,110900,303566540,4015,4015,4015,4015,0
|
|
20231121,110800,303566540,4015,4015,4015,4015,0
|
|
20231121,110700,303566540,4015,4015,4015,4015,0
|
|
20231121,110600,303566540,4015,4010,4015,4010,145
|
|
20231121,110500,302984420,4010,4010,4010,4010,2030
|
|
20231121,110400,294844120,4000,4000,4000,4000,0
|
|
20231121,110300,294844120,4000,4005,4005,4000,35
|
|
20231121,110200,294704015,4010,4010,4010,4010,0
|
|
20231121,110100,294704015,4010,4010,4010,4010,0
|
|
20231121,110000,294704015,4010,4010,4010,4010,0
|
|
20231121,105900,294704015,4010,4010,4010,4010,322
|
|
20231121,105800,293412795,4010,4010,4010,4010,0
|
|
20231121,105700,293412795,4010,4010,4010,4010,0
|
|
20231121,105600,293412795,4010,4010,4010,4010,18
|
|
20231121,105500,293340615,4015,4015,4015,4015,0
|
|
20231121,105400,293340615,4015,4010,4015,4010,126
|
|
20231121,105300,292835165,4015,3995,4020,3995,386
|
|
20231121,105200,291287680,3995,4000,4000,3990,2009
|
|
20231121,105100,283271630,3990,3990,3990,3990,500
|
|
20231121,105000,281276630,3995,3995,3995,3995,33
|
|
20231121,104900,281144795,3995,4005,4005,3995,51
|
|
20231121,104800,280940700,4005,4005,4005,4005,0
|
|
20231121,104700,280940700,4005,4005,4005,4005,0
|
|
20231121,104600,280940700,4005,4005,4005,4005,22
|
|
20231121,104500,280852590,4000,4000,4000,4000,0
|
|
20231121,104400,280852590,4000,4000,4005,4000,324
|
|
20231121,104300,279556585,4005,4000,4005,4000,54
|
|
20231121,104200,279340565,4005,4000,4005,4000,427
|
|
20231121,104100,277632030,4000,3995,4000,3990,861
|
|
20231121,104000,274188445,3995,3990,3995,3990,50
|
|
20231121,103900,273988845,3990,3990,3990,3990,4
|
|
20231121,103800,273972885,3995,3995,3995,3990,83
|
|
20231121,103700,273641455,3995,3995,3995,3995,30
|
|
20231121,103600,273521605,3980,3995,4005,3980,1059
|
|
20231121,103500,269302520,4000,4000,4000,3995,49
|
|
20231121,103400,269106600,4005,4005,4005,4005,815
|
|
20231121,103300,265842525,4005,4005,4005,3985,258
|
|
20231121,103200,264809685,4005,4000,4005,4000,311
|
|
20231121,103100,263565630,4025,4025,4025,4025,0
|
|
20231121,103000,263565630,4025,4025,4025,4025,0
|
|
20231121,102900,263565630,4025,3995,4030,3995,101
|
|
20231121,102800,263160205,3985,3985,3985,3985,590
|
|
20231121,102700,260809055,4010,4010,4010,4010,5
|
|
20231121,102600,260789005,4015,4010,4015,3985,40
|
|
20231121,102500,260629155,4010,3980,4010,3980,327
|
|
20231121,102400,259324250,3980,3980,3980,3980,0
|
|
20231121,102300,259324250,3980,3980,3980,3980,123
|
|
20231121,102200,258834710,3980,3980,3980,3980,1300
|
|
20231121,102100,253660710,3980,3990,3990,3980,3345
|
|
20231121,102000,240337670,3990,3990,3990,3990,37
|
|
20231121,101900,240190040,3990,3990,3990,3990,0
|
|
20231121,101800,240190040,3990,3990,3990,3990,401
|
|
20231121,101700,238590050,3990,3995,3995,3990,296
|
|
20231121,101600,237408555,3995,3995,3995,3995,0
|
|
20231121,101500,237408555,3995,4000,4000,3995,72
|
|
20231121,101400,237120910,4000,4000,4000,4000,99
|
|
20231121,101300,236724910,4000,4010,4010,4000,3783
|
|
20231121,101200,221561450,4015,4015,4015,4015,7
|
|
20231121,101100,221533345,4010,4025,4025,4010,4616
|
|
20231121,101000,203004695,4030,4025,4030,4025,39
|
|
20231121,100900,202847705,4025,4025,4025,4025,255
|
|
20231121,100800,201821330,4035,4035,4035,4035,10
|
|
20231121,100700,201780980,4040,4040,4040,4040,0
|
|
20231121,100600,201780980,4040,4015,4040,4015,214
|
|
20231121,100500,200920745,4015,4015,4015,4015,22
|
|
20231121,100400,200832415,4010,4010,4010,4010,1
|
|
20231121,100300,200828405,4010,4010,4010,4010,40
|
|
20231121,100200,200668005,4015,4015,4015,4015,1
|
|
20231121,100100,200663990,4020,4020,4020,4020,300
|
|
20231121,100000,199457990,4040,4040,4040,4040,0
|
|
20231121,095900,199457990,4040,4035,4040,4035,58
|
|
20231121,095800,199223955,4040,4015,4040,4010,358
|
|
20231121,095700,197785415,4020,4020,4030,4020,55
|
|
20231121,095600,197564225,4025,4030,4030,4025,658
|
|
20231121,095500,194914065,4045,4045,4045,4045,74
|
|
20231121,095400,194614735,4045,4030,4045,4030,7
|
|
20231121,095300,194586465,4030,4030,4030,4030,50
|
|
20231121,095200,194384965,4040,4030,4040,4030,32
|
|
20231121,095100,194255975,4040,4030,4040,4030,685
|
|
20231121,095000,191489255,4030,4030,4030,4030,112
|
|
20231121,094900,191037895,4030,4065,4065,4030,403
|
|
20231121,094800,189409405,4060,3990,4060,3980,4606
|
|
20231121,094700,170978570,3980,3995,4005,3950,12657
|
|
20231121,094600,120867875,4005,4050,4055,3900,12172
|
|
20231121,094500,72024630,4045,4060,4060,4045,274
|
|
20231121,094400,70915760,4045,4055,4055,4045,3086
|
|
20231121,094300,58410770,4055,4055,4055,4055,1
|
|
20231121,094200,58406715,4060,4060,4060,4060,1
|
|
20231121,094100,58402655,4065,4065,4065,4065,1
|
|
20231121,094000,58398590,4055,4055,4055,4055,170
|
|
20231121,093900,57709240,4055,4060,4060,4055,159
|
|
20231121,093800,57064345,4055,4055,4055,4055,762
|
|
20231121,093700,53974435,4055,4065,4065,4055,110
|
|
20231121,093600,53528285,4050,4050,4050,4050,0
|
|
20231121,093500,53528285,4050,4055,4055,4050,270
|
|
20231121,093400,52434115,4060,4060,4060,4060,16
|
|
20231121,093300,52369155,4065,4060,4065,4055,162
|
|
20231121,093200,51711185,4060,4060,4060,4060,101
|
|
20231121,093100,51301125,4060,4055,4070,4055,103
|
|
20231121,093000,50882940,4055,4055,4055,4055,27
|
|
20231121,092900,50773455,4055,4055,4055,4055,0
|
|
20231121,092800,50773455,4055,4055,4055,4055,0
|
|
20231121,092700,50773455,4055,4055,4055,4055,57
|
|
20231121,092600,50542320,4055,4055,4055,4055,145
|
|
20231121,092500,49954345,4055,4055,4055,4055,0
|
|
20231121,092400,49954345,4055,4055,4055,4055,0
|
|
20231121,092300,49954345,4055,4055,4055,4055,3
|
|
20231121,092200,49942180,4070,4050,4070,4050,169
|
|
20231121,092100,49254905,4050,4060,4060,4050,341
|
|
20231121,092000,47872355,4050,4050,4050,4050,29
|
|
20231121,091900,47754905,4045,4045,4045,4045,0
|
|
20231121,091800,47754905,4045,4070,4070,4045,315
|
|
20231121,091700,46477480,4070,4070,4070,4070,0
|
|
20231121,091600,46477480,4070,4055,4070,4055,400
|
|
20231121,091500,44854895,4040,4045,4050,4040,2362
|
|
20231121,091400,35304470,4045,4045,4045,4045,456
|
|
20231121,091300,33459950,4055,4050,4055,4045,318
|
|
20231121,091200,32171630,4055,4055,4055,4055,0
|
|
20231121,091100,32171630,4055,4055,4055,4055,162
|
|
20231121,091000,31514720,4055,4065,4065,4055,381
|
|
20231121,090900,29966970,4075,4075,4075,4075,0
|
|
20231121,090800,29966970,4075,4075,4075,4075,2
|
|
20231121,090700,29958820,4075,4070,4075,4050,5003
|
|
20231121,090600,9663295,4075,4080,4080,4075,158
|
|
20231121,090500,9018915,4080,4095,4095,4080,309
|
|
20231121,090400,7754280,4095,4095,4100,4090,402
|
|
20231121,090300,6108735,4100,4100,4100,4100,854
|
|
20231121,090200,2607335,4095,4095,4095,4095,4
|
|
20231121,090100,2590955,4095,4100,4100,4095,115
|
|
20231121,090000,2119700,4100,4100,4100,4100,517
|