579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183600,248946955,4000,4000,4000,4000,451
|
|
20231128,183500,248946955,4000,4000,4000,4000,0
|
|
20231128,183400,248946955,4000,4000,4000,4000,0
|
|
20231128,183300,248946955,4000,4000,4000,4000,0
|
|
20231128,183200,248946955,4000,4000,4000,4000,0
|
|
20231128,183100,248946955,4000,4000,4000,4000,0
|
|
20231128,183000,248946955,4000,4000,4000,4000,0
|
|
20231128,182900,248946955,4000,4000,4000,4000,0
|
|
20231128,182800,248946955,4000,4000,4000,4000,0
|
|
20231128,182700,248946955,4000,4000,4000,4000,0
|
|
20231128,182600,248946955,4000,4000,4000,4000,0
|
|
20231128,182500,248946955,4000,4000,4000,4000,0
|
|
20231128,182400,248946955,4000,4000,4000,4000,0
|
|
20231128,182300,248946955,4000,4000,4000,4000,0
|
|
20231128,182200,248946955,4000,4000,4000,4000,0
|
|
20231128,182100,248946955,4000,4000,4000,4000,0
|
|
20231128,182000,248946955,4000,4000,4000,4000,0
|
|
20231128,181900,248946955,4000,4000,4000,4000,0
|
|
20231128,181800,248946955,4000,4000,4000,4000,0
|
|
20231128,181700,248946955,4000,4000,4000,4000,0
|
|
20231128,181600,248946955,4000,4000,4000,4000,0
|
|
20231128,181500,248946955,4000,4000,4000,4000,0
|
|
20231128,181400,248946955,4000,4000,4000,4000,0
|
|
20231128,181300,248946955,4000,4000,4000,4000,0
|
|
20231128,181200,248946955,4000,4000,4000,4000,0
|
|
20231128,181100,248946955,4000,4000,4000,4000,0
|
|
20231128,181000,248946955,4000,4000,4000,4000,0
|
|
20231128,180900,248946955,4000,4000,4000,4000,0
|
|
20231128,180800,248946955,4000,4000,4000,4000,0
|
|
20231128,180700,248946955,4000,4000,4000,4000,0
|
|
20231128,180600,248946955,4000,4000,4000,4000,451
|
|
20231128,180500,248946955,4000,4000,4000,4000,0
|
|
20231128,180400,248946955,4000,4000,4000,4000,0
|
|
20231128,180300,248946955,4000,4000,4000,4000,0
|
|
20231128,180200,248946955,4000,4000,4000,4000,0
|
|
20231128,180100,248946955,4000,4000,4000,4000,0
|
|
20231128,180000,248946955,4000,4000,4000,4000,0
|
|
20231128,175900,248946955,4000,4000,4000,4000,0
|
|
20231128,175800,248946955,4000,4000,4000,4000,0
|
|
20231128,175700,248946955,4000,4000,4000,4000,0
|
|
20231128,175600,248946955,4000,4000,4000,4000,0
|
|
20231128,175500,248946955,4000,4000,4000,4000,0
|
|
20231128,175400,248946955,4000,4000,4000,4000,0
|
|
20231128,175300,248946955,4000,4000,4000,4000,0
|
|
20231128,175200,248946955,4000,4000,4000,4000,0
|
|
20231128,175100,248946955,4000,4000,4000,4000,0
|
|
20231128,175000,248946955,4000,4000,4000,4000,0
|
|
20231128,174900,248946955,4000,4000,4000,4000,0
|
|
20231128,174800,248946955,4000,4000,4000,4000,0
|
|
20231128,174700,248946955,4000,4000,4000,4000,0
|
|
20231128,174600,248946955,4000,4000,4000,4000,0
|
|
20231128,174500,248946955,4000,4000,4000,4000,0
|
|
20231128,174400,248946955,4000,4000,4000,4000,0
|
|
20231128,174300,248946955,4000,4000,4000,4000,0
|
|
20231128,174200,248946955,4000,4000,4000,4000,0
|
|
20231128,174100,248946955,4000,4000,4000,4000,0
|
|
20231128,174000,248946955,4000,4000,4000,4000,0
|
|
20231128,173900,248946955,4000,4000,4000,4000,0
|
|
20231128,173800,248946955,4000,4000,4000,4000,0
|
|
20231128,173700,248946955,4000,4000,4000,4000,0
|
|
20231128,173600,248946955,4000,4000,4000,4000,451
|
|
20231128,173500,248946955,4000,4000,4000,4000,0
|
|
20231128,173400,248946955,4000,4000,4000,4000,0
|
|
20231128,173300,248946955,4000,4000,4000,4000,0
|
|
20231128,173200,248946955,4000,4000,4000,4000,0
|
|
20231128,173100,248946955,4000,4000,4000,4000,0
|
|
20231128,173000,248946955,4000,4000,4000,4000,0
|
|
20231128,172900,248946955,4000,4000,4000,4000,0
|
|
20231128,172800,248946955,4000,4000,4000,4000,0
|
|
20231128,172700,248946955,4000,4000,4000,4000,0
|
|
20231128,172600,248946955,4000,4000,4000,4000,0
|
|
20231128,172500,248946955,4000,4000,4000,4000,0
|
|
20231128,172400,248946955,4000,4000,4000,4000,0
|
|
20231128,172300,248946955,4000,4000,4000,4000,0
|
|
20231128,172200,248946955,4000,4000,4000,4000,0
|
|
20231128,172100,248946955,4000,4000,4000,4000,0
|
|
20231128,172000,248946955,4000,4000,4000,4000,0
|
|
20231128,171900,248946955,4000,4000,4000,4000,0
|
|
20231128,171800,248946955,4000,4000,4000,4000,0
|
|
20231128,171700,248946955,4000,4000,4000,4000,0
|
|
20231128,171600,248946955,4000,4000,4000,4000,0
|
|
20231128,171500,248946955,4000,4000,4000,4000,0
|
|
20231128,171400,248946955,4000,4000,4000,4000,0
|
|
20231128,171300,248946955,4000,4000,4000,4000,0
|
|
20231128,171200,248946955,4000,4000,4000,4000,0
|
|
20231128,171100,248946955,4000,4000,4000,4000,0
|
|
20231128,171000,248946955,4000,4000,4000,4000,0
|
|
20231128,170900,248946955,4000,4000,4000,4000,0
|
|
20231128,170800,248946955,4000,4000,4000,4000,0
|
|
20231128,170700,248946955,4000,4000,4000,4000,0
|
|
20231128,170600,248946955,4000,4000,4000,4000,451
|
|
20231128,170500,248946955,4000,4000,4000,4000,0
|
|
20231128,170400,248946955,4000,4000,4000,4000,0
|
|
20231128,170300,248946955,4000,4000,4000,4000,0
|
|
20231128,170200,248946955,4000,4000,4000,4000,0
|
|
20231128,170100,248946955,4000,4000,4000,4000,0
|
|
20231128,170000,248946955,4000,4000,4000,4000,0
|
|
20231128,165900,248946955,4000,4000,4000,4000,0
|
|
20231128,165800,248946955,4000,4000,4000,4000,0
|
|
20231128,165700,248946955,4000,4000,4000,4000,0
|
|
20231128,165600,248946955,4000,4000,4000,4000,0
|
|
20231128,165500,248946955,4000,4000,4000,4000,0
|
|
20231128,165400,248946955,4000,4000,4000,4000,0
|
|
20231128,165300,248946955,4000,4000,4000,4000,0
|
|
20231128,165200,248946955,4000,4000,4000,4000,0
|
|
20231128,165100,248946955,4000,4000,4000,4000,0
|
|
20231128,165000,248946955,4000,4000,4000,4000,0
|
|
20231128,164900,248946955,4000,4000,4000,4000,0
|
|
20231128,164800,248946955,4000,4000,4000,4000,0
|
|
20231128,164700,248946955,4000,4000,4000,4000,0
|
|
20231128,164600,248946955,4000,4000,4000,4000,0
|
|
20231128,164500,248946955,4000,4000,4000,4000,0
|
|
20231128,164400,248946955,4000,4000,4000,4000,0
|
|
20231128,164300,248946955,4000,4000,4000,4000,0
|
|
20231128,164200,248946955,4000,4000,4000,4000,0
|
|
20231128,164100,248946955,4000,4000,4000,4000,0
|
|
20231128,164000,248946955,4000,4000,4000,4000,0
|
|
20231128,163900,248946955,4000,4000,4000,4000,0
|
|
20231128,163800,248946955,4000,4000,4000,4000,0
|
|
20231128,163700,248946955,4000,4000,4000,4000,0
|
|
20231128,163600,248946955,4000,4000,4000,4000,451
|
|
20231128,163500,248946955,4000,4000,4000,4000,0
|
|
20231128,163400,248946955,4000,4000,4000,4000,0
|
|
20231128,163300,248946955,4000,4000,4000,4000,0
|
|
20231128,163200,248946955,4000,4000,4000,4000,0
|
|
20231128,163100,248946955,4000,4000,4000,4000,0
|
|
20231128,163000,248946955,4000,4000,4000,4000,0
|
|
20231128,162900,248946955,4000,4000,4000,4000,0
|
|
20231128,162800,248946955,4000,4000,4000,4000,0
|
|
20231128,162700,248946955,4000,4000,4000,4000,0
|
|
20231128,162600,248946955,4000,4000,4000,4000,0
|
|
20231128,162500,248946955,4000,4000,4000,4000,0
|
|
20231128,162400,248946955,4000,4000,4000,4000,0
|
|
20231128,162300,248946955,4000,4000,4000,4000,0
|
|
20231128,162200,248946955,4000,4000,4000,4000,0
|
|
20231128,162100,248946955,4000,4000,4000,4000,0
|
|
20231128,162000,248946955,4000,4000,4000,4000,0
|
|
20231128,161900,248946955,4000,4000,4000,4000,0
|
|
20231128,161800,248946955,4000,4000,4000,4000,0
|
|
20231128,161700,248946955,4000,4000,4000,4000,0
|
|
20231128,161600,248946955,4000,4000,4000,4000,0
|
|
20231128,161500,248946955,4000,4000,4000,4000,0
|
|
20231128,161400,248946955,4000,4000,4000,4000,0
|
|
20231128,161300,248946955,4000,4000,4000,4000,0
|
|
20231128,161200,248946955,4000,4000,4000,4000,0
|
|
20231128,161100,248946955,4000,4000,4000,4000,0
|
|
20231128,161000,248946955,4000,4000,4000,4000,0
|
|
20231128,160900,248946955,4000,4000,4000,4000,0
|
|
20231128,160800,248946955,4000,4000,4000,4000,0
|
|
20231128,160700,248946955,4000,4000,4000,4000,0
|
|
20231128,160600,248946955,4000,4000,4000,4000,451
|
|
20231128,160500,248946955,4000,4000,4000,4000,0
|
|
20231128,160400,248946955,4000,4000,4000,4000,0
|
|
20231128,160300,248946955,4000,4000,4000,4000,0
|
|
20231128,160200,248946955,4000,4000,4000,4000,0
|
|
20231128,160100,248946955,4000,4000,4000,4000,0
|
|
20231128,160000,248946955,4000,4000,4000,4000,0
|
|
20231128,155900,248946955,4000,4000,4000,4000,0
|
|
20231128,155800,248946955,4000,4000,4000,4000,0
|
|
20231128,155700,248946955,4000,4000,4000,4000,0
|
|
20231128,155600,248946955,4000,4000,4000,4000,0
|
|
20231128,155500,248946955,4000,4000,4000,4000,0
|
|
20231128,155400,248946955,4000,4000,4000,4000,0
|
|
20231128,155300,248946955,4000,4000,4000,4000,0
|
|
20231128,155200,248946955,4000,4000,4000,4000,0
|
|
20231128,155100,248946955,4000,4000,4000,4000,0
|
|
20231128,155000,248946955,4000,4000,4000,4000,0
|
|
20231128,154900,248946955,4000,4000,4000,4000,0
|
|
20231128,154800,248946955,4000,4000,4000,4000,0
|
|
20231128,154700,248946955,4000,4000,4000,4000,0
|
|
20231128,154600,248946955,4000,4000,4000,4000,0
|
|
20231128,154500,248946955,4000,4000,4000,4000,0
|
|
20231128,154400,248946955,4000,4000,4000,4000,0
|
|
20231128,154300,248946955,4000,4000,4000,4000,0
|
|
20231128,154200,248946955,4000,4000,4000,4000,0
|
|
20231128,154100,248946955,4000,4000,4000,4000,0
|
|
20231128,154000,248946955,4000,4000,4000,4000,0
|
|
20231128,153900,248946955,4000,4000,4000,4000,0
|
|
20231128,153800,248946955,4000,4000,4000,4000,0
|
|
20231128,153700,248946955,4000,4000,4000,4000,0
|
|
20231128,153600,248946955,4000,4000,4000,4000,451
|
|
20231128,153500,248946955,4000,4000,4000,4000,0
|
|
20231128,153400,248946955,4000,4000,4000,4000,0
|
|
20231128,153300,248946955,4000,4000,4000,4000,0
|
|
20231128,153200,248946955,4000,4000,4000,4000,0
|
|
20231128,153100,248946955,4000,4000,4000,4000,0
|
|
20231128,153000,248946955,4000,4000,4000,4000,451
|
|
20231128,152900,247142955,3980,3980,3980,3980,0
|
|
20231128,152800,247142955,3980,3980,3980,3980,0
|
|
20231128,152700,247142955,3980,3980,3980,3980,0
|
|
20231128,152600,247142955,3980,3980,3980,3980,0
|
|
20231128,152500,247142955,3980,3980,3980,3980,0
|
|
20231128,152400,247142955,3980,3980,3980,3980,0
|
|
20231128,152300,247142955,3980,3980,3980,3980,0
|
|
20231128,152200,247142955,3980,3980,3980,3980,0
|
|
20231128,152100,247142955,3980,3980,3980,3980,0
|
|
20231128,152000,247142955,3980,3980,3980,3980,0
|
|
20231128,151900,247142955,3980,3980,3980,3980,0
|
|
20231128,151800,247142955,3980,4000,4000,3980,126
|
|
20231128,151700,246638975,3990,3990,3990,3990,0
|
|
20231128,151600,246638975,3990,3990,3990,3990,499
|
|
20231128,151500,244647965,4000,4000,4000,4000,0
|
|
20231128,151400,244647965,4000,3990,4000,3990,3
|
|
20231128,151300,244635985,3995,3990,3995,3990,252
|
|
20231128,151200,243629995,4000,4000,4000,4000,0
|
|
20231128,151100,243629995,4000,4000,4000,4000,0
|
|
20231128,151000,243629995,4000,3990,4000,3990,1416
|
|
20231128,150900,237980005,3990,3990,3990,3990,100
|
|
20231128,150800,237581005,3990,4000,4000,3990,11
|
|
20231128,150700,237537015,4000,4000,4000,4000,0
|
|
20231128,150600,237537015,4000,3990,4000,3990,10
|
|
20231128,150500,237497105,3990,3990,3990,3990,1
|
|
20231128,150400,237493115,3980,3980,3980,3980,0
|
|
20231128,150300,237493115,3980,3980,3980,3980,15
|
|
20231128,150200,237433415,3980,3980,3980,3980,0
|
|
20231128,150100,237433415,3980,3980,3980,3980,0
|
|
20231128,150000,237433415,3980,3980,3980,3980,0
|
|
20231128,145900,237433415,3980,3980,3980,3980,0
|
|
20231128,145800,237433415,3980,3980,3980,3980,1
|
|
20231128,145700,237429435,3980,3980,3980,3980,0
|
|
20231128,145600,237429435,3980,3980,3980,3980,0
|
|
20231128,145500,237429435,3980,3980,3980,3980,0
|
|
20231128,145400,237429435,3980,3980,3980,3980,667
|
|
20231128,145300,234774775,4000,4000,4000,4000,0
|
|
20231128,145200,234774775,4000,4000,4000,4000,0
|
|
20231128,145100,234774775,4000,4000,4000,4000,0
|
|
20231128,145000,234774775,4000,4000,4000,4000,0
|
|
20231128,144900,234774775,4000,4000,4000,4000,3
|
|
20231128,144800,234762775,3980,3980,3980,3980,0
|
|
20231128,144700,234762775,3980,3985,3985,3980,756
|
|
20231128,144600,231753885,3980,3980,3980,3980,0
|
|
20231128,144500,231753885,3980,3980,3980,3980,0
|
|
20231128,144400,231753885,3980,3980,3980,3980,0
|
|
20231128,144300,231753885,3980,3980,3980,3980,0
|
|
20231128,144200,231753885,3980,3990,3990,3980,1220
|
|
20231128,144100,226895865,3990,3990,3990,3990,0
|
|
20231128,144000,226895865,3990,3990,3990,3990,0
|
|
20231128,143900,226895865,3990,3990,3990,3990,2
|
|
20231128,143800,226887885,3990,3990,3990,3990,0
|
|
20231128,143700,226887885,3990,3990,3990,3990,0
|
|
20231128,143600,226887885,3990,3990,3990,3990,4
|
|
20231128,143500,226871925,3990,3990,3990,3990,13
|
|
20231128,143400,226820055,4010,4010,4010,4010,0
|
|
20231128,143300,226820055,4010,4010,4010,4010,0
|
|
20231128,143200,226820055,4010,4010,4010,4010,0
|
|
20231128,143100,226820055,4010,4010,4010,4010,0
|
|
20231128,143000,226820055,4010,4010,4010,4010,0
|
|
20231128,142900,226820055,4010,4010,4010,4010,0
|
|
20231128,142800,226820055,4010,4010,4010,4010,10
|
|
20231128,142700,226779955,4010,4010,4010,4010,20
|
|
20231128,142600,226699755,4010,4010,4010,4010,0
|
|
20231128,142500,226699755,4010,4010,4010,4010,0
|
|
20231128,142400,226699755,4010,4010,4010,4010,0
|
|
20231128,142300,226699755,4010,4010,4010,4010,5
|
|
20231128,142200,226679705,4010,4010,4010,4010,0
|
|
20231128,142100,226679705,4010,4010,4010,4010,0
|
|
20231128,142000,226679705,4010,4010,4010,4010,62
|
|
20231128,141900,226431085,4010,4010,4010,4010,2
|
|
20231128,141800,226423065,3990,3990,3990,3990,0
|
|
20231128,141700,226423065,3990,3990,3990,3990,0
|
|
20231128,141600,226423065,3990,3990,3990,3990,0
|
|
20231128,141500,226423065,3990,3995,3995,3990,14
|
|
20231128,141400,226367180,3995,3995,3995,3995,0
|
|
20231128,141300,226367180,3995,3995,3995,3995,0
|
|
20231128,141200,226367180,3995,3995,3995,3995,0
|
|
20231128,141100,226367180,3995,3995,3995,3995,0
|
|
20231128,141000,226367180,3995,3995,3995,3995,17
|
|
20231128,140900,226299265,4010,4010,4010,4010,0
|
|
20231128,140800,226299265,4010,4010,4010,4010,0
|
|
20231128,140700,226299265,4010,4010,4010,4010,0
|
|
20231128,140600,226299265,4010,4010,4010,4010,0
|
|
20231128,140500,226299265,4010,4010,4010,4010,0
|
|
20231128,140400,226299265,4010,3995,4010,3995,20
|
|
20231128,140300,226219290,3990,3990,3990,3990,428
|
|
20231128,140200,224511570,3990,3990,3990,3990,0
|
|
20231128,140100,224511570,3990,3985,3990,3985,1003
|
|
20231128,140000,220511300,3985,3985,3985,3985,0
|
|
20231128,135900,220511300,3985,3985,3985,3985,0
|
|
20231128,135800,220511300,3985,3985,3985,3985,0
|
|
20231128,135700,220511300,3985,3985,3985,3985,723
|
|
20231128,135600,217630145,3985,3985,3985,3985,0
|
|
20231128,135500,217630145,3985,3985,3985,3985,13
|
|
20231128,135400,217578340,3985,3985,3985,3985,0
|
|
20231128,135300,217578340,3985,3985,3985,3985,0
|
|
20231128,135200,217578340,3985,3985,3985,3985,149
|
|
20231128,135100,216984575,3995,3995,3995,3995,0
|
|
20231128,135000,216984575,3995,3995,3995,3995,0
|
|
20231128,134900,216984575,3995,3995,3995,3995,0
|
|
20231128,134800,216984575,3995,3990,3995,3990,95
|
|
20231128,134700,216605520,3990,3990,3990,3990,0
|
|
20231128,134600,216605520,3990,3990,3990,3990,0
|
|
20231128,134500,216605520,3990,3990,3990,3990,0
|
|
20231128,134400,216605520,3990,3990,3990,3990,0
|
|
20231128,134300,216605520,3990,3990,3990,3990,0
|
|
20231128,134200,216605520,3990,3990,3990,3990,0
|
|
20231128,134100,216605520,3990,3990,3990,3990,0
|
|
20231128,134000,216605520,3990,3990,3990,3990,0
|
|
20231128,133900,216605520,3990,3990,3990,3990,135
|
|
20231128,133800,216066870,3985,3985,3985,3985,38
|
|
20231128,133700,215915440,3985,3985,3985,3985,0
|
|
20231128,133600,215915440,3985,3985,3985,3985,28
|
|
20231128,133500,215803860,3980,3980,3980,3980,13
|
|
20231128,133400,215752120,3980,3980,3980,3980,0
|
|
20231128,133300,215752120,3980,3980,3980,3980,0
|
|
20231128,133200,215752120,3980,3980,3980,3980,880
|
|
20231128,133100,212249720,3980,3980,3980,3980,0
|
|
20231128,133000,212249720,3980,3980,3980,3980,0
|
|
20231128,132900,212249720,3980,3980,3980,3980,0
|
|
20231128,132800,212249720,3980,3980,3980,3980,0
|
|
20231128,132700,212249720,3980,3980,3980,3980,0
|
|
20231128,132600,212249720,3980,3980,3980,3980,0
|
|
20231128,132500,212249720,3980,3980,3980,3980,0
|
|
20231128,132400,212249720,3980,3985,3985,3980,800
|
|
20231128,132300,209065710,3995,3985,3995,3985,9
|
|
20231128,132200,209029835,3985,3985,3985,3985,679
|
|
20231128,132100,206324020,3990,3990,3990,3990,513
|
|
20231128,132000,204277150,3990,3990,3990,3990,0
|
|
20231128,131900,204277150,3990,3990,3990,3990,0
|
|
20231128,131800,204277150,3990,3990,3990,3990,0
|
|
20231128,131700,204277150,3990,3990,3990,3990,0
|
|
20231128,131600,204277150,3990,3990,3990,3990,0
|
|
20231128,131500,204277150,3990,3990,3990,3990,13
|
|
20231128,131400,204225280,3995,3995,3995,3995,0
|
|
20231128,131300,204225280,3995,3995,3995,3995,10
|
|
20231128,131200,204185330,3980,3980,3980,3980,0
|
|
20231128,131100,204185330,3980,3980,3980,3980,0
|
|
20231128,131000,204185330,3980,3980,3980,3980,0
|
|
20231128,130900,204185330,3980,3980,3980,3980,0
|
|
20231128,130800,204185330,3980,3980,3980,3980,0
|
|
20231128,130700,204185330,3980,3980,3980,3980,0
|
|
20231128,130600,204185330,3980,3980,3980,3980,0
|
|
20231128,130500,204185330,3980,3980,3980,3980,186
|
|
20231128,130400,203445050,3980,3980,3980,3980,0
|
|
20231128,130300,203445050,3980,3980,3980,3980,0
|
|
20231128,130200,203445050,3980,3980,3980,3980,0
|
|
20231128,130100,203445050,3980,3980,3980,3980,0
|
|
20231128,130000,203445050,3980,3980,3980,3980,0
|
|
20231128,125900,203445050,3980,3980,3980,3980,0
|
|
20231128,125800,203445050,3980,3980,3980,3980,0
|
|
20231128,125700,203445050,3980,3980,3980,3980,0
|
|
20231128,125600,203445050,3980,3980,3980,3980,0
|
|
20231128,125500,203445050,3980,3980,3980,3980,13
|
|
20231128,125400,203393310,3995,3995,3995,3995,0
|
|
20231128,125300,203393310,3995,3995,3995,3995,0
|
|
20231128,125200,203393310,3995,3995,3995,3995,10
|
|
20231128,125100,203353360,4000,4000,4000,4000,0
|
|
20231128,125000,203353360,4000,3975,4000,3975,18
|
|
20231128,124900,203281785,3980,3980,3980,3980,35
|
|
20231128,124800,203142485,3980,3980,3980,3980,7
|
|
20231128,124700,203114625,3975,3975,3975,3975,0
|
|
20231128,124600,203114625,3975,3975,3975,3975,0
|
|
20231128,124500,203114625,3975,3975,3975,3975,0
|
|
20231128,124400,203114625,3975,3980,3980,3975,149
|
|
20231128,124300,202522200,4010,3995,4010,3995,20
|
|
20231128,124200,202442180,3995,3995,3995,3995,0
|
|
20231128,124100,202442180,3995,3995,3995,3995,15
|
|
20231128,124000,202382255,3995,3995,3995,3995,0
|
|
20231128,123900,202382255,3995,3995,3995,3995,10
|
|
20231128,123800,202342305,3995,3995,3995,3995,10
|
|
20231128,123700,202302355,3975,3975,3975,3975,0
|
|
20231128,123600,202302355,3975,3975,3975,3975,168
|
|
20231128,123500,201634555,3975,3985,3985,3975,13
|
|
20231128,123400,201582850,3995,3995,3995,3995,0
|
|
20231128,123300,201582850,3995,3995,3995,3995,11
|
|
20231128,123200,201538905,3995,3980,3995,3980,182
|
|
20231128,123100,200814530,3985,3985,3985,3985,325
|
|
20231128,123000,199519405,3995,3995,3995,3995,0
|
|
20231128,122900,199519405,3995,3995,3995,3995,0
|
|
20231128,122800,199519405,3995,3995,3995,3995,0
|
|
20231128,122700,199519405,3995,3995,3995,3995,0
|
|
20231128,122600,199519405,3995,3995,3995,3995,0
|
|
20231128,122500,199519405,3995,3995,3995,3995,0
|
|
20231128,122400,199519405,3995,3995,3995,3995,0
|
|
20231128,122300,199519405,3995,3995,3995,3990,31
|
|
20231128,122200,199395660,3995,3995,3995,3995,0
|
|
20231128,122100,199395660,3995,3995,3995,3995,0
|
|
20231128,122000,199395660,3995,3995,3995,3995,0
|
|
20231128,121900,199395660,3995,3995,3995,3995,0
|
|
20231128,121800,199395660,3995,3995,3995,3995,0
|
|
20231128,121700,199395660,3995,3995,3995,3995,0
|
|
20231128,121600,199395660,3995,3995,3995,3995,0
|
|
20231128,121500,199395660,3995,3995,3995,3995,14
|
|
20231128,121400,199339730,4015,4015,4015,4015,0
|
|
20231128,121300,199339730,4015,4015,4015,4015,0
|
|
20231128,121200,199339730,4015,4015,4015,4015,0
|
|
20231128,121100,199339730,4015,4015,4015,4015,0
|
|
20231128,121000,199339730,4015,4010,4015,4010,20
|
|
20231128,120900,199259490,3980,3980,3980,3980,0
|
|
20231128,120800,199259490,3980,3980,3980,3980,492
|
|
20231128,120700,197301330,4010,4010,4010,4010,0
|
|
20231128,120600,197301330,4010,4005,4010,4005,10
|
|
20231128,120500,197261240,3980,3980,3980,3980,0
|
|
20231128,120400,197261240,3980,3980,3980,3980,0
|
|
20231128,120300,197261240,3980,3980,3980,3980,0
|
|
20231128,120200,197261240,3980,3980,3980,3980,0
|
|
20231128,120100,197261240,3980,3995,3995,3980,186
|
|
20231128,120000,196519560,4005,4005,4005,4005,0
|
|
20231128,115900,196519560,4005,4005,4005,4005,0
|
|
20231128,115800,196519560,4005,4005,4005,4005,0
|
|
20231128,115700,196519560,4005,4005,4005,4005,0
|
|
20231128,115600,196519560,4005,4005,4005,4005,0
|
|
20231128,115500,196519560,4005,3995,4005,3995,114
|
|
20231128,115400,196063130,4005,4005,4005,4005,0
|
|
20231128,115300,196063130,4005,4005,4005,4005,6
|
|
20231128,115200,196039100,4000,4000,4000,4000,0
|
|
20231128,115100,196039100,4000,4000,4000,4000,60
|
|
20231128,115000,195799100,4005,4005,4005,4005,0
|
|
20231128,114900,195799100,4005,4005,4005,4005,0
|
|
20231128,114800,195799100,4005,4005,4005,4005,0
|
|
20231128,114700,195799100,4005,4005,4005,4005,0
|
|
20231128,114600,195799100,4005,4005,4005,4005,0
|
|
20231128,114500,195799100,4005,4005,4005,4005,0
|
|
20231128,114400,195799100,4005,4005,4005,4005,0
|
|
20231128,114300,195799100,4005,4005,4005,4005,0
|
|
20231128,114200,195799100,4005,4005,4005,4005,10
|
|
20231128,114100,195759050,4020,4020,4020,4020,0
|
|
20231128,114000,195759050,4020,4020,4020,4020,0
|
|
20231128,113900,195759050,4020,4010,4020,4010,40
|
|
20231128,113800,195598435,3995,3995,3995,3995,674
|
|
20231128,113700,192905805,3995,3995,3995,3995,100
|
|
20231128,113600,192506305,3980,3995,3995,3980,203
|
|
20231128,113500,191697445,3995,3995,3995,3995,14
|
|
20231128,113400,191641515,4020,4015,4020,4015,50
|
|
20231128,113300,191440685,4015,4015,4015,4015,0
|
|
20231128,113200,191440685,4015,4015,4015,4015,0
|
|
20231128,113100,191440685,4015,3985,4015,3985,15
|
|
20231128,113000,191380610,3985,3990,3990,3985,20
|
|
20231128,112900,191300900,4025,4025,4025,4025,0
|
|
20231128,112800,191300900,4025,3995,4025,3995,659
|
|
20231128,112700,188666415,3995,3995,3995,3995,0
|
|
20231128,112600,188666415,3995,3995,3995,3995,0
|
|
20231128,112500,188666415,3995,3995,3995,3995,12
|
|
20231128,112400,188618475,4000,4000,4000,4000,5
|
|
20231128,112300,188598475,4000,4010,4010,4000,4
|
|
20231128,112200,188582455,4010,4010,4010,4010,0
|
|
20231128,112100,188582455,4010,4010,4010,4010,0
|
|
20231128,112000,188582455,4010,4005,4010,4005,1668
|
|
20231128,111900,181901615,4010,4010,4010,4010,0
|
|
20231128,111800,181901615,4010,4010,4010,4010,0
|
|
20231128,111700,181901615,4010,4010,4010,4010,23
|
|
20231128,111600,181809385,4010,4010,4010,4010,0
|
|
20231128,111500,181809385,4010,4010,4010,4010,14
|
|
20231128,111400,181753245,4025,4025,4025,4025,0
|
|
20231128,111300,181753245,4025,4025,4025,4025,0
|
|
20231128,111200,181753245,4025,4025,4025,4025,0
|
|
20231128,111100,181753245,4025,4025,4025,4025,0
|
|
20231128,111000,181753245,4025,4025,4025,4025,0
|
|
20231128,110900,181753245,4025,4025,4025,4025,0
|
|
20231128,110800,181753245,4025,4025,4025,4025,0
|
|
20231128,110700,181753245,4025,4025,4025,4025,0
|
|
20231128,110600,181753245,4025,4025,4025,4025,10
|
|
20231128,110500,181712995,4010,4010,4010,4010,0
|
|
20231128,110400,181712995,4010,4010,4010,4010,4
|
|
20231128,110300,181696955,4030,4030,4030,4030,0
|
|
20231128,110200,181696955,4030,4030,4030,4030,0
|
|
20231128,110100,181696955,4030,4030,4030,4030,0
|
|
20231128,110000,181696955,4030,4030,4030,4030,0
|
|
20231128,105900,181696955,4030,4030,4030,4030,0
|
|
20231128,105800,181696955,4030,4030,4030,4030,0
|
|
20231128,105700,181696955,4030,4030,4030,4030,0
|
|
20231128,105600,181696955,4030,4030,4030,4005,371
|
|
20231128,105500,180206050,4005,4005,4005,4005,14
|
|
20231128,105400,180149980,4005,4005,4005,4005,0
|
|
20231128,105300,180149980,4005,4005,4005,4005,728
|
|
20231128,105200,177234340,4035,4005,4035,4005,100
|
|
20231128,105100,176833565,4005,3990,4005,3990,480
|
|
20231128,105000,174913605,3990,3990,3990,3990,136
|
|
20231128,104900,174370965,4000,4000,4000,4000,0
|
|
20231128,104800,174370965,4000,4000,4000,4000,0
|
|
20231128,104700,174370965,4000,4000,4000,4000,10
|
|
20231128,104600,174330965,3985,3985,3985,3985,0
|
|
20231128,104500,174330965,3985,4005,4005,3985,123
|
|
20231128,104400,173838810,4000,4000,4000,4000,0
|
|
20231128,104300,173838810,4000,4000,4000,4000,72
|
|
20231128,104200,173550810,4000,4000,4000,4000,78
|
|
20231128,104100,173238810,4005,4005,4005,4005,0
|
|
20231128,104000,173238810,4005,4005,4005,4005,0
|
|
20231128,103900,173238810,4005,4000,4005,4000,10
|
|
20231128,103800,173198770,3980,3980,3980,3980,0
|
|
20231128,103700,173198770,3980,3980,3980,3980,0
|
|
20231128,103600,173198770,3980,3980,3980,3980,0
|
|
20231128,103500,173198770,3980,4005,4005,3980,14
|
|
20231128,103400,173142880,4010,4010,4010,4010,2
|
|
20231128,103300,173134860,4040,4040,4040,4040,0
|
|
20231128,103200,173134860,4040,3995,4040,3995,100
|
|
20231128,103100,172732915,3975,3975,3975,3975,0
|
|
20231128,103000,172732915,3975,3975,3975,3975,0
|
|
20231128,102900,172732915,3975,3975,3975,3975,0
|
|
20231128,102800,172732915,3975,3975,3975,3975,150
|
|
20231128,102700,172136665,3995,3995,3995,3995,0
|
|
20231128,102600,172136665,3995,3970,3995,3970,4189
|
|
20231128,102500,155468135,3955,3960,3960,3955,494
|
|
20231128,102400,153512785,3955,3955,3955,3955,0
|
|
20231128,102300,153512785,3955,3955,3955,3955,13
|
|
20231128,102200,153461370,3965,3950,3965,3950,3934
|
|
20231128,102100,137913850,3950,3950,3950,3950,50
|
|
20231128,102000,137716350,3950,3935,3950,3935,33
|
|
20231128,101900,137586195,3945,3945,3945,3945,191
|
|
20231128,101800,136832700,3945,3945,3945,3945,0
|
|
20231128,101700,136832700,3945,3945,3945,3945,0
|
|
20231128,101600,136832700,3945,3945,3945,3945,500
|
|
20231128,101500,134860200,3935,3935,3935,3935,14
|
|
20231128,101400,134805110,3940,3940,3940,3940,400
|
|
20231128,101300,133229110,3945,3945,3945,3945,0
|
|
20231128,101200,133229110,3945,3945,3945,3945,0
|
|
20231128,101100,133229110,3945,3940,3945,3940,611
|
|
20231128,101000,130821745,3940,3935,3940,3935,118
|
|
20231128,100900,130356915,3940,3935,3940,3935,1150
|
|
20231128,100800,125826050,3940,3940,3940,3940,1
|
|
20231128,100700,125822110,3940,3940,3940,3940,127
|
|
20231128,100600,125321730,3945,3945,3945,3945,0
|
|
20231128,100500,125321730,3945,3945,3945,3945,12
|
|
20231128,100400,125274390,3925,3935,3935,3925,2500
|
|
20231128,100300,115459890,3935,3950,3950,3935,27
|
|
20231128,100200,115353585,3955,3955,3955,3935,4361
|
|
20231128,100100,98145710,3960,3960,3960,3960,0
|
|
20231128,100000,98145710,3960,3960,3960,3960,1
|
|
20231128,095900,98141750,3960,3960,3960,3960,1
|
|
20231128,095800,98137790,3960,3960,3960,3960,131
|
|
20231128,095700,97619030,3955,3955,3955,3955,104
|
|
20231128,095600,97207710,3960,3960,3960,3960,0
|
|
20231128,095500,97207710,3960,3955,3960,3955,254
|
|
20231128,095400,96202540,3960,3955,3960,3955,142
|
|
20231128,095300,95640740,3955,3955,3955,3955,683
|
|
20231128,095200,92939475,3955,3960,3960,3955,873
|
|
20231128,095100,89486470,3960,3960,3960,3960,47
|
|
20231128,095000,89300350,3960,3960,3960,3960,20
|
|
20231128,094900,89221150,3960,3965,3965,3960,442
|
|
20231128,094800,87469830,3965,3965,3965,3965,0
|
|
20231128,094700,87469830,3965,3965,3965,3955,960
|
|
20231128,094600,83667030,3965,3965,3965,3965,0
|
|
20231128,094500,83667030,3965,3965,3965,3965,175
|
|
20231128,094400,82973155,3965,3960,3965,3960,856
|
|
20231128,094300,79579880,3980,3980,3980,3980,287
|
|
20231128,094200,78437620,3995,3995,3995,3995,0
|
|
20231128,094100,78437620,3995,3985,3995,3985,10
|
|
20231128,094000,78397700,3985,3985,3985,3985,37
|
|
20231128,093900,78250255,3980,3980,3980,3980,0
|
|
20231128,093800,78250255,3980,3980,3980,3980,0
|
|
20231128,093700,78250255,3980,3980,3980,3980,0
|
|
20231128,093600,78250255,3980,3960,3980,3960,210
|
|
20231128,093500,77417935,3965,3965,3965,3965,264
|
|
20231128,093400,76371175,3965,3980,3980,3965,3850
|
|
20231128,093300,61091185,3995,3995,3995,3995,0
|
|
20231128,093200,61091185,3995,3980,3995,3980,10
|
|
20231128,093100,61051280,3980,3980,3980,3980,300
|
|
20231128,093000,59857280,3985,3990,3990,3985,800
|
|
20231128,092900,56669035,3990,3990,3990,3990,33
|
|
20231128,092800,56537365,3990,3990,3990,3990,227
|
|
20231128,092700,55631635,3990,3990,3990,3990,5
|
|
20231128,092600,55611685,3985,3990,3990,3985,264
|
|
20231128,092500,54559035,3990,3990,3990,3990,377
|
|
20231128,092400,53054805,3990,3995,4000,3990,2784
|
|
20231128,092300,41946035,3995,3995,3995,3995,0
|
|
20231128,092200,41946035,3995,4000,4000,3995,1175
|
|
20231128,092100,37248905,4000,4000,4000,4000,763
|
|
20231128,092000,34196905,4000,4040,4040,4000,615
|
|
20231128,091900,31734715,4040,4010,4040,4010,50
|
|
20231128,091800,31533885,4040,4025,4040,4025,10
|
|
20231128,091700,31493550,4000,4000,4000,3995,2113
|
|
20231128,091600,23042130,4000,4015,4020,4000,3069
|
|
20231128,091500,10748785,4015,4015,4015,4015,14
|
|
20231128,091400,10692575,4040,4040,4040,4040,0
|
|
20231128,091300,10692575,4040,4040,4040,4040,0
|
|
20231128,091200,10692575,4040,4040,4040,4040,0
|
|
20231128,091100,10692575,4040,4040,4040,4040,0
|
|
20231128,091000,10692575,4040,4040,4040,4040,0
|
|
20231128,090900,10692575,4040,4040,4040,4040,6
|
|
20231128,090800,10668335,4045,4045,4045,4045,1
|
|
20231128,090700,10664290,4040,4040,4040,4040,0
|
|
20231128,090600,10664290,4040,4040,4040,4040,286
|
|
20231128,090500,9508850,4015,4015,4015,4015,358
|
|
20231128,090400,8071480,4035,4035,4035,4035,2
|
|
20231128,090300,8063410,4010,4010,4010,4010,0
|
|
20231128,090200,8063410,4010,4015,4015,4010,1037
|
|
20231128,090100,3903480,4010,4010,4010,4010,0
|
|
20231128,090000,3903480,4010,4010,4010,4010,923
|