579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183600,201536595,4015,4015,4015,4015,212
|
|
20231129,183500,201536595,4015,4015,4015,4015,0
|
|
20231129,183400,201536595,4015,4015,4015,4015,0
|
|
20231129,183300,201536595,4015,4015,4015,4015,0
|
|
20231129,183200,201536595,4015,4015,4015,4015,0
|
|
20231129,183100,201536595,4015,4015,4015,4015,0
|
|
20231129,183000,201536595,4015,4015,4015,4015,0
|
|
20231129,182900,201536595,4015,4015,4015,4015,0
|
|
20231129,182800,201536595,4015,4015,4015,4015,0
|
|
20231129,182700,201536595,4015,4015,4015,4015,0
|
|
20231129,182600,201536595,4015,4015,4015,4015,0
|
|
20231129,182500,201536595,4015,4015,4015,4015,0
|
|
20231129,182400,201536595,4015,4015,4015,4015,0
|
|
20231129,182300,201536595,4015,4015,4015,4015,0
|
|
20231129,182200,201536595,4015,4015,4015,4015,0
|
|
20231129,182100,201536595,4015,4015,4015,4015,0
|
|
20231129,182000,201536595,4015,4015,4015,4015,0
|
|
20231129,181900,201536595,4015,4015,4015,4015,0
|
|
20231129,181800,201536595,4015,4015,4015,4015,0
|
|
20231129,181700,201536595,4015,4015,4015,4015,0
|
|
20231129,181600,201536595,4015,4015,4015,4015,0
|
|
20231129,181500,201536595,4015,4015,4015,4015,0
|
|
20231129,181400,201536595,4015,4015,4015,4015,0
|
|
20231129,181300,201536595,4015,4015,4015,4015,0
|
|
20231129,181200,201536595,4015,4015,4015,4015,0
|
|
20231129,181100,201536595,4015,4015,4015,4015,0
|
|
20231129,181000,201536595,4015,4015,4015,4015,0
|
|
20231129,180900,201536595,4015,4015,4015,4015,0
|
|
20231129,180800,201536595,4015,4015,4015,4015,0
|
|
20231129,180700,201536595,4015,4015,4015,4015,0
|
|
20231129,180600,201536595,4015,4015,4015,4015,212
|
|
20231129,180500,201536595,4015,4015,4015,4015,0
|
|
20231129,180400,201536595,4015,4015,4015,4015,0
|
|
20231129,180300,201536595,4015,4015,4015,4015,0
|
|
20231129,180200,201536595,4015,4015,4015,4015,0
|
|
20231129,180100,201536595,4015,4015,4015,4015,0
|
|
20231129,180000,201536595,4015,4015,4015,4015,0
|
|
20231129,175900,201536595,4015,4015,4015,4015,0
|
|
20231129,175800,201536595,4015,4015,4015,4015,0
|
|
20231129,175700,201536595,4015,4015,4015,4015,0
|
|
20231129,175600,201536595,4015,4015,4015,4015,0
|
|
20231129,175500,201536595,4015,4015,4015,4015,0
|
|
20231129,175400,201536595,4015,4015,4015,4015,0
|
|
20231129,175300,201536595,4015,4015,4015,4015,0
|
|
20231129,175200,201536595,4015,4015,4015,4015,0
|
|
20231129,175100,201536595,4015,4015,4015,4015,0
|
|
20231129,175000,201536595,4015,4015,4015,4015,0
|
|
20231129,174900,201536595,4015,4015,4015,4015,0
|
|
20231129,174800,201536595,4015,4015,4015,4015,0
|
|
20231129,174700,201536595,4015,4015,4015,4015,0
|
|
20231129,174600,201536595,4015,4015,4015,4015,0
|
|
20231129,174500,201536595,4015,4015,4015,4015,0
|
|
20231129,174400,201536595,4015,4015,4015,4015,0
|
|
20231129,174300,201536595,4015,4015,4015,4015,0
|
|
20231129,174200,201536595,4015,4015,4015,4015,0
|
|
20231129,174100,201536595,4015,4015,4015,4015,0
|
|
20231129,174000,201536595,4015,4015,4015,4015,0
|
|
20231129,173900,201536595,4015,4015,4015,4015,0
|
|
20231129,173800,201536595,4015,4015,4015,4015,0
|
|
20231129,173700,201536595,4015,4015,4015,4015,0
|
|
20231129,173600,201536595,4015,4015,4015,4015,212
|
|
20231129,173500,201536595,4015,4015,4015,4015,0
|
|
20231129,173400,201536595,4015,4015,4015,4015,0
|
|
20231129,173300,201536595,4015,4015,4015,4015,0
|
|
20231129,173200,201536595,4015,4015,4015,4015,0
|
|
20231129,173100,201536595,4015,4015,4015,4015,0
|
|
20231129,173000,201536595,4015,4015,4015,4015,0
|
|
20231129,172900,201536595,4015,4015,4015,4015,0
|
|
20231129,172800,201536595,4015,4015,4015,4015,0
|
|
20231129,172700,201536595,4015,4015,4015,4015,0
|
|
20231129,172600,201536595,4015,4015,4015,4015,0
|
|
20231129,172500,201536595,4015,4015,4015,4015,0
|
|
20231129,172400,201536595,4015,4015,4015,4015,0
|
|
20231129,172300,201536595,4015,4015,4015,4015,0
|
|
20231129,172200,201536595,4015,4015,4015,4015,0
|
|
20231129,172100,201536595,4015,4015,4015,4015,0
|
|
20231129,172000,201536595,4015,4015,4015,4015,0
|
|
20231129,171900,201536595,4015,4015,4015,4015,0
|
|
20231129,171800,201536595,4015,4015,4015,4015,0
|
|
20231129,171700,201536595,4015,4015,4015,4015,0
|
|
20231129,171600,201536595,4015,4015,4015,4015,0
|
|
20231129,171500,201536595,4015,4015,4015,4015,0
|
|
20231129,171400,201536595,4015,4015,4015,4015,0
|
|
20231129,171300,201536595,4015,4015,4015,4015,0
|
|
20231129,171200,201536595,4015,4015,4015,4015,0
|
|
20231129,171100,201536595,4015,4015,4015,4015,0
|
|
20231129,171000,201536595,4015,4015,4015,4015,0
|
|
20231129,170900,201536595,4015,4015,4015,4015,0
|
|
20231129,170800,201536595,4015,4015,4015,4015,0
|
|
20231129,170700,201536595,4015,4015,4015,4015,0
|
|
20231129,170600,201536595,4015,4015,4015,4015,212
|
|
20231129,170500,201536595,4015,4015,4015,4015,0
|
|
20231129,170400,201536595,4015,4015,4015,4015,0
|
|
20231129,170300,201536595,4015,4015,4015,4015,0
|
|
20231129,170200,201536595,4015,4015,4015,4015,0
|
|
20231129,170100,201536595,4015,4015,4015,4015,0
|
|
20231129,170000,201536595,4015,4015,4015,4015,0
|
|
20231129,165900,201536595,4015,4015,4015,4015,0
|
|
20231129,165800,201536595,4015,4015,4015,4015,0
|
|
20231129,165700,201536595,4015,4015,4015,4015,0
|
|
20231129,165600,201536595,4015,4015,4015,4015,0
|
|
20231129,165500,201536595,4015,4015,4015,4015,0
|
|
20231129,165400,201536595,4015,4015,4015,4015,0
|
|
20231129,165300,201536595,4015,4015,4015,4015,0
|
|
20231129,165200,201536595,4015,4015,4015,4015,0
|
|
20231129,165100,201536595,4015,4015,4015,4015,0
|
|
20231129,165000,201536595,4015,4015,4015,4015,0
|
|
20231129,164900,201536595,4015,4015,4015,4015,0
|
|
20231129,164800,201536595,4015,4015,4015,4015,0
|
|
20231129,164700,201536595,4015,4015,4015,4015,0
|
|
20231129,164600,201536595,4015,4015,4015,4015,0
|
|
20231129,164500,201536595,4015,4015,4015,4015,0
|
|
20231129,164400,201536595,4015,4015,4015,4015,0
|
|
20231129,164300,201536595,4015,4015,4015,4015,0
|
|
20231129,164200,201536595,4015,4015,4015,4015,0
|
|
20231129,164100,201536595,4015,4015,4015,4015,0
|
|
20231129,164000,201536595,4015,4015,4015,4015,0
|
|
20231129,163900,201536595,4015,4015,4015,4015,0
|
|
20231129,163800,201536595,4015,4015,4015,4015,0
|
|
20231129,163700,201536595,4015,4015,4015,4015,0
|
|
20231129,163600,201536595,4015,4015,4015,4015,212
|
|
20231129,163500,201536595,4015,4015,4015,4015,0
|
|
20231129,163400,201536595,4015,4015,4015,4015,0
|
|
20231129,163300,201536595,4015,4015,4015,4015,0
|
|
20231129,163200,201536595,4015,4015,4015,4015,0
|
|
20231129,163100,201536595,4015,4015,4015,4015,0
|
|
20231129,163000,201536595,4015,4015,4015,4015,0
|
|
20231129,162900,201536595,4015,4015,4015,4015,0
|
|
20231129,162800,201536595,4015,4015,4015,4015,0
|
|
20231129,162700,201536595,4015,4015,4015,4015,0
|
|
20231129,162600,201536595,4015,4015,4015,4015,0
|
|
20231129,162500,201536595,4015,4015,4015,4015,0
|
|
20231129,162400,201536595,4015,4015,4015,4015,0
|
|
20231129,162300,201536595,4015,4015,4015,4015,0
|
|
20231129,162200,201536595,4015,4015,4015,4015,0
|
|
20231129,162100,201536595,4015,4015,4015,4015,0
|
|
20231129,162000,201536595,4015,4015,4015,4015,0
|
|
20231129,161900,201536595,4015,4015,4015,4015,0
|
|
20231129,161800,201536595,4015,4015,4015,4015,0
|
|
20231129,161700,201536595,4015,4015,4015,4015,0
|
|
20231129,161600,201536595,4015,4015,4015,4015,0
|
|
20231129,161500,201536595,4015,4015,4015,4015,0
|
|
20231129,161400,201536595,4015,4015,4015,4015,0
|
|
20231129,161300,201536595,4015,4015,4015,4015,0
|
|
20231129,161200,201536595,4015,4015,4015,4015,0
|
|
20231129,161100,201536595,4015,4015,4015,4015,0
|
|
20231129,161000,201536595,4015,4015,4015,4015,0
|
|
20231129,160900,201536595,4015,4015,4015,4015,0
|
|
20231129,160800,201536595,4015,4015,4015,4015,0
|
|
20231129,160700,201536595,4015,4015,4015,4015,0
|
|
20231129,160600,201536595,4015,4015,4015,4015,212
|
|
20231129,160500,201536595,4015,4015,4015,4015,0
|
|
20231129,160400,201536595,4015,4015,4015,4015,0
|
|
20231129,160300,201536595,4015,4015,4015,4015,0
|
|
20231129,160200,201536595,4015,4015,4015,4015,0
|
|
20231129,160100,201536595,4015,4015,4015,4015,0
|
|
20231129,160000,201536595,4015,4015,4015,4015,0
|
|
20231129,155900,201536595,4015,4015,4015,4015,0
|
|
20231129,155800,201536595,4015,4015,4015,4015,0
|
|
20231129,155700,201536595,4015,4015,4015,4015,0
|
|
20231129,155600,201536595,4015,4015,4015,4015,0
|
|
20231129,155500,201536595,4015,4015,4015,4015,0
|
|
20231129,155400,201536595,4015,4015,4015,4015,0
|
|
20231129,155300,201536595,4015,4015,4015,4015,0
|
|
20231129,155200,201536595,4015,4015,4015,4015,0
|
|
20231129,155100,201536595,4015,4015,4015,4015,0
|
|
20231129,155000,201536595,4015,4015,4015,4015,0
|
|
20231129,154900,201536595,4015,4015,4015,4015,0
|
|
20231129,154800,201536595,4015,4015,4015,4015,0
|
|
20231129,154700,201536595,4015,4015,4015,4015,0
|
|
20231129,154600,201536595,4015,4015,4015,4015,0
|
|
20231129,154500,201536595,4015,4015,4015,4015,0
|
|
20231129,154400,201536595,4015,4015,4015,4015,0
|
|
20231129,154300,201536595,4015,4015,4015,4015,0
|
|
20231129,154200,201536595,4015,4015,4015,4015,0
|
|
20231129,154100,201536595,4015,4015,4015,4015,0
|
|
20231129,154000,201536595,4015,4015,4015,4015,0
|
|
20231129,153900,201536595,4015,4015,4015,4015,0
|
|
20231129,153800,201536595,4015,4015,4015,4015,0
|
|
20231129,153700,201536595,4015,4015,4015,4015,0
|
|
20231129,153600,201536595,4015,4015,4015,4015,212
|
|
20231129,153500,201536595,4015,4015,4015,4015,0
|
|
20231129,153400,201536595,4015,4015,4015,4015,0
|
|
20231129,153300,201536595,4015,4015,4015,4015,0
|
|
20231129,153200,201536595,4015,4015,4015,4015,0
|
|
20231129,153100,201536595,4015,4015,4015,4015,0
|
|
20231129,153000,201536595,4015,4015,4015,4015,212
|
|
20231129,152900,200685415,4015,4015,4015,4015,0
|
|
20231129,152800,200685415,4015,4015,4015,4015,0
|
|
20231129,152700,200685415,4015,4015,4015,4015,0
|
|
20231129,152600,200685415,4015,4015,4015,4015,0
|
|
20231129,152500,200685415,4015,4015,4015,4015,0
|
|
20231129,152400,200685415,4015,4015,4015,4015,0
|
|
20231129,152300,200685415,4015,4015,4015,4015,0
|
|
20231129,152200,200685415,4015,4015,4015,4015,0
|
|
20231129,152100,200685415,4015,4015,4015,4015,0
|
|
20231129,152000,200685415,4015,4015,4015,4015,0
|
|
20231129,151900,200685415,4015,4030,4030,4015,140
|
|
20231129,151800,200122985,4030,4030,4030,4030,0
|
|
20231129,151700,200122985,4030,4030,4030,4030,0
|
|
20231129,151600,200122985,4030,4030,4030,4030,0
|
|
20231129,151500,200122985,4030,4030,4030,4030,0
|
|
20231129,151400,200122985,4030,4030,4030,4030,0
|
|
20231129,151300,200122985,4030,4030,4030,4030,0
|
|
20231129,151200,200122985,4030,4030,4030,4030,0
|
|
20231129,151100,200122985,4030,4030,4030,4030,10
|
|
20231129,151000,200082685,4015,4015,4015,4015,50
|
|
20231129,150900,199881935,4015,4015,4015,4015,100
|
|
20231129,150800,199480435,4030,4030,4030,4030,19
|
|
20231129,150700,199403865,4030,4030,4030,4030,0
|
|
20231129,150600,199403865,4030,4030,4030,4030,0
|
|
20231129,150500,199403865,4030,4030,4030,4030,0
|
|
20231129,150400,199403865,4030,4030,4030,4030,1
|
|
20231129,150300,199399835,4015,4015,4015,4015,0
|
|
20231129,150200,199399835,4015,4015,4015,4015,200
|
|
20231129,150100,198596835,4045,4045,4045,4045,0
|
|
20231129,150000,198596835,4045,4045,4045,4045,0
|
|
20231129,145900,198596835,4045,4045,4045,4045,0
|
|
20231129,145800,198596835,4045,4045,4045,4045,0
|
|
20231129,145700,198596835,4045,4045,4045,4045,1
|
|
20231129,145600,198592790,4015,4020,4020,4015,348
|
|
20231129,145500,197193955,4050,4050,4050,4050,51
|
|
20231129,145400,196987405,4020,4025,4025,4020,2
|
|
20231129,145300,196979360,4025,4025,4025,4025,0
|
|
20231129,145200,196979360,4025,4025,4025,4025,0
|
|
20231129,145100,196979360,4025,4025,4025,4025,0
|
|
20231129,145000,196979360,4025,4030,4030,4025,264
|
|
20231129,144900,195916605,4060,4060,4060,4060,0
|
|
20231129,144800,195916605,4060,4060,4060,4060,0
|
|
20231129,144700,195916605,4060,4060,4060,4060,0
|
|
20231129,144600,195916605,4060,4060,4060,4060,0
|
|
20231129,144500,195916605,4060,4060,4060,4060,0
|
|
20231129,144400,195916605,4060,4060,4060,4060,0
|
|
20231129,144300,195916605,4060,4060,4060,4060,0
|
|
20231129,144200,195916605,4060,4060,4060,4060,0
|
|
20231129,144100,195916605,4060,4060,4060,4060,0
|
|
20231129,144000,195916605,4060,4060,4060,4060,0
|
|
20231129,143900,195916605,4060,4035,4060,4030,13
|
|
20231129,143800,195863905,4060,4060,4060,4060,9
|
|
20231129,143700,195827365,4065,4065,4065,4065,0
|
|
20231129,143600,195827365,4065,4065,4065,4065,0
|
|
20231129,143500,195827365,4065,4050,4065,4050,120
|
|
20231129,143400,195341085,4050,4050,4050,4050,0
|
|
20231129,143300,195341085,4050,4050,4050,4050,0
|
|
20231129,143200,195341085,4050,4050,4050,4050,0
|
|
20231129,143100,195341085,4050,4050,4050,4050,125
|
|
20231129,143000,194834835,4050,4050,4050,4050,0
|
|
20231129,142900,194834835,4050,4050,4050,4050,0
|
|
20231129,142800,194834835,4050,4050,4050,4050,0
|
|
20231129,142700,194834835,4050,4050,4050,4050,0
|
|
20231129,142600,194834835,4050,4050,4050,4050,1
|
|
20231129,142500,194830785,4045,4045,4045,4045,0
|
|
20231129,142400,194830785,4045,4045,4045,4045,0
|
|
20231129,142300,194830785,4045,4045,4045,4045,0
|
|
20231129,142200,194830785,4045,4045,4045,4045,0
|
|
20231129,142100,194830785,4045,4045,4045,4045,0
|
|
20231129,142000,194830785,4045,4045,4045,4045,407
|
|
20231129,141900,193184470,4045,4045,4045,4045,0
|
|
20231129,141800,193184470,4045,4045,4045,4045,51
|
|
20231129,141700,192978175,4040,4040,4040,4040,0
|
|
20231129,141600,192978175,4040,4040,4040,4040,2
|
|
20231129,141500,192970095,4050,4050,4050,4050,12
|
|
20231129,141400,192921495,4050,4050,4050,4050,1
|
|
20231129,141300,192917445,4055,4055,4055,4055,0
|
|
20231129,141200,192917445,4055,4055,4055,4055,0
|
|
20231129,141100,192917445,4055,4055,4055,4055,0
|
|
20231129,141000,192917445,4055,4055,4055,4055,0
|
|
20231129,140900,192917445,4055,4055,4055,4055,1
|
|
20231129,140800,192913390,4045,4045,4045,4045,0
|
|
20231129,140700,192913390,4045,4045,4045,4045,0
|
|
20231129,140600,192913390,4045,4045,4045,4045,0
|
|
20231129,140500,192913390,4045,4045,4045,4045,0
|
|
20231129,140400,192913390,4045,4045,4045,4045,4
|
|
20231129,140300,192897210,4055,4050,4055,4050,125
|
|
20231129,140200,192390925,4025,4025,4025,4025,0
|
|
20231129,140100,192390925,4025,4025,4025,4025,0
|
|
20231129,140000,192390925,4025,4025,4025,4025,0
|
|
20231129,135900,192390925,4025,4025,4025,4025,0
|
|
20231129,135800,192390925,4025,4035,4035,4025,1098
|
|
20231129,135700,187969550,4040,4055,4055,4040,248
|
|
20231129,135600,186967130,4065,4065,4065,4065,0
|
|
20231129,135500,186967130,4065,4065,4065,4065,0
|
|
20231129,135400,186967130,4065,4065,4065,4065,0
|
|
20231129,135300,186967130,4065,4065,4065,4065,24
|
|
20231129,135200,186869570,4065,4065,4065,4065,16
|
|
20231129,135100,186804530,4070,4070,4070,4070,237
|
|
20231129,135000,185839940,4070,4070,4070,4070,0
|
|
20231129,134900,185839940,4070,4070,4070,4070,10
|
|
20231129,134800,185799240,4050,4050,4050,4050,1
|
|
20231129,134700,185795190,4075,4075,4075,4075,0
|
|
20231129,134600,185795190,4075,4075,4075,4075,0
|
|
20231129,134500,185795190,4075,4075,4075,4075,0
|
|
20231129,134400,185795190,4075,4075,4075,4075,0
|
|
20231129,134300,185795190,4075,4075,4075,4075,0
|
|
20231129,134200,185795190,4075,4075,4075,4075,0
|
|
20231129,134100,185795190,4075,4065,4075,4065,51
|
|
20231129,134000,185587435,4050,4050,4050,4050,0
|
|
20231129,133900,185587435,4050,4050,4050,4050,100
|
|
20231129,133800,185182435,4050,4050,4050,4050,350
|
|
20231129,133700,183764935,4050,4050,4050,4050,75
|
|
20231129,133600,183461185,4045,4045,4045,4045,0
|
|
20231129,133500,183461185,4045,4055,4075,4045,129
|
|
20231129,133400,182936860,4050,4030,4050,4030,6314
|
|
20231129,133300,157418010,4025,4025,4025,4025,968
|
|
20231129,133200,153521810,4020,4020,4020,4020,1
|
|
20231129,133100,153517790,4020,4020,4020,4020,0
|
|
20231129,133000,153517790,4020,4020,4020,4020,0
|
|
20231129,132900,153517790,4020,4020,4020,4020,0
|
|
20231129,132800,153517790,4020,4015,4020,4015,521
|
|
20231129,132700,151423385,4015,4015,4015,4015,0
|
|
20231129,132600,151423385,4015,4015,4015,4015,10
|
|
20231129,132500,151383235,4015,4015,4015,4015,10
|
|
20231129,132400,151343085,4015,4015,4015,4015,0
|
|
20231129,132300,151343085,4015,4015,4015,4015,37
|
|
20231129,132200,151194530,4015,4010,4015,4010,11
|
|
20231129,132100,151150415,4020,4020,4020,4020,0
|
|
20231129,132000,151150415,4020,4020,4020,4020,0
|
|
20231129,131900,151150415,4020,4020,4020,4020,0
|
|
20231129,131800,151150415,4020,4020,4020,4020,0
|
|
20231129,131700,151150415,4020,4020,4020,4020,0
|
|
20231129,131600,151150415,4020,4020,4020,4020,0
|
|
20231129,131500,151150415,4020,4020,4020,4020,0
|
|
20231129,131400,151150415,4020,4020,4020,4020,0
|
|
20231129,131300,151150415,4020,4020,4020,4020,0
|
|
20231129,131200,151150415,4020,4020,4020,4020,0
|
|
20231129,131100,151150415,4020,4020,4020,4020,0
|
|
20231129,131000,151150415,4020,4020,4020,4020,0
|
|
20231129,130900,151150415,4020,4020,4020,4020,0
|
|
20231129,130800,151150415,4020,4020,4020,4020,0
|
|
20231129,130700,151150415,4020,4020,4020,4020,125
|
|
20231129,130600,150647915,4015,4015,4015,4015,0
|
|
20231129,130500,150647915,4015,4005,4015,4005,1603
|
|
20231129,130400,144221245,4005,4005,4005,4005,51
|
|
20231129,130300,144016990,4000,4000,4000,4000,0
|
|
20231129,130200,144016990,4000,4000,4000,4000,10
|
|
20231129,130100,143976990,4000,3995,4000,3995,1445
|
|
20231129,130000,138197920,3995,3995,3995,3995,0
|
|
20231129,125900,138197920,3995,3995,3995,3995,0
|
|
20231129,125800,138197920,3995,3995,3995,3995,8
|
|
20231129,125700,138165960,3990,3990,3990,3990,0
|
|
20231129,125600,138165960,3990,3990,3990,3990,0
|
|
20231129,125500,138165960,3990,3990,3990,3990,0
|
|
20231129,125400,138165960,3990,3990,3990,3990,1
|
|
20231129,125300,138161970,3995,3995,3995,3995,0
|
|
20231129,125200,138161970,3995,3995,3995,3995,2
|
|
20231129,125100,138153980,3990,3990,3990,3990,100
|
|
20231129,125000,137754980,3985,3990,3990,3985,42
|
|
20231129,124900,137587420,3985,3985,3985,3985,0
|
|
20231129,124800,137587420,3985,3985,3985,3985,0
|
|
20231129,124700,137587420,3985,3975,3985,3975,2875
|
|
20231129,124600,126139020,3970,3970,3970,3970,428
|
|
20231129,124500,124439860,3970,3970,3970,3970,100
|
|
20231129,124400,124042860,3970,3970,3970,3970,7
|
|
20231129,124300,124015070,3970,3970,3970,3970,0
|
|
20231129,124200,124015070,3970,3970,3970,3970,0
|
|
20231129,124100,124015070,3970,3970,3970,3970,1
|
|
20231129,124000,124011100,3965,3965,3965,3965,0
|
|
20231129,123900,124011100,3965,3970,3970,3965,1282
|
|
20231129,123800,118927345,3970,3970,3970,3970,0
|
|
20231129,123700,118927345,3970,3970,3970,3970,0
|
|
20231129,123600,118927345,3970,3970,3970,3970,0
|
|
20231129,123500,118927345,3970,3970,3970,3970,3
|
|
20231129,123400,118915435,3970,3970,3970,3970,0
|
|
20231129,123300,118915435,3970,3970,3970,3970,0
|
|
20231129,123200,118915435,3970,3970,3970,3970,3
|
|
20231129,123100,118903525,3970,3970,3970,3970,0
|
|
20231129,123000,118903525,3970,3970,3970,3970,0
|
|
20231129,122900,118903525,3970,3970,3970,3970,0
|
|
20231129,122800,118903525,3970,3970,3970,3970,0
|
|
20231129,122700,118903525,3970,3970,3970,3970,368
|
|
20231129,122600,117442565,3965,3965,3965,3965,0
|
|
20231129,122500,117442565,3965,3965,3965,3965,19
|
|
20231129,122400,117367230,3970,3970,3970,3970,0
|
|
20231129,122300,117367230,3970,3970,3970,3970,0
|
|
20231129,122200,117367230,3970,3970,3970,3970,0
|
|
20231129,122100,117367230,3970,3970,3970,3970,0
|
|
20231129,122000,117367230,3970,3970,3970,3970,0
|
|
20231129,121900,117367230,3970,3970,3970,3970,0
|
|
20231129,121800,117367230,3970,3970,3970,3970,3
|
|
20231129,121700,117355320,3970,3970,3970,3970,0
|
|
20231129,121600,117355320,3970,3970,3970,3970,76
|
|
20231129,121500,117053600,3970,3970,3970,3970,0
|
|
20231129,121400,117053600,3970,3970,3970,3970,0
|
|
20231129,121300,117053600,3970,3970,3970,3970,0
|
|
20231129,121200,117053600,3970,3970,3970,3970,0
|
|
20231129,121100,117053600,3970,3970,3970,3970,125
|
|
20231129,121000,116557350,3965,3965,3965,3965,19
|
|
20231129,120900,116482015,3965,3965,3965,3965,19
|
|
20231129,120800,116406680,3965,3965,3965,3965,150
|
|
20231129,120700,115811930,3965,3965,3965,3965,0
|
|
20231129,120600,115811930,3965,3965,3965,3965,19
|
|
20231129,120500,115736595,3970,3970,3970,3970,50
|
|
20231129,120400,115538095,3970,3970,3970,3970,0
|
|
20231129,120300,115538095,3970,3970,3970,3970,3
|
|
20231129,120200,115526185,3970,3970,3970,3970,100
|
|
20231129,120100,115129185,3970,3970,3970,3970,0
|
|
20231129,120000,115129185,3970,3970,3970,3970,0
|
|
20231129,115900,115129185,3970,3970,3970,3970,0
|
|
20231129,115800,115129185,3970,3970,3970,3970,0
|
|
20231129,115700,115129185,3970,3970,3970,3970,10
|
|
20231129,115600,115089485,3970,3970,3970,3970,0
|
|
20231129,115500,115089485,3970,3970,3970,3970,0
|
|
20231129,115400,115089485,3970,3970,3970,3970,0
|
|
20231129,115300,115089485,3970,3970,3970,3970,0
|
|
20231129,115200,115089485,3970,3970,3970,3970,0
|
|
20231129,115100,115089485,3970,3970,3970,3970,0
|
|
20231129,115000,115089485,3970,3970,3970,3970,109
|
|
20231129,114900,114656755,3975,3975,3975,3975,0
|
|
20231129,114800,114656755,3975,3975,3975,3975,20
|
|
20231129,114700,114577255,3975,3975,3975,3975,61
|
|
20231129,114600,114334780,3975,3975,3975,3975,60
|
|
20231129,114500,114096280,3975,3975,3975,3975,60
|
|
20231129,114400,113857780,3975,3975,3975,3975,30
|
|
20231129,114300,113738530,3975,3975,3975,3975,125
|
|
20231129,114200,113241655,3975,3975,3975,3975,0
|
|
20231129,114100,113241655,3975,3975,3975,3975,0
|
|
20231129,114000,113241655,3975,3975,3975,3975,61
|
|
20231129,113900,112999180,3975,3975,3975,3975,203
|
|
20231129,113800,112192255,3960,3960,3960,3960,0
|
|
20231129,113700,112192255,3960,3960,3960,3960,201
|
|
20231129,113600,111396295,3960,3960,3960,3960,19
|
|
20231129,113500,111321055,3955,3955,3955,3955,0
|
|
20231129,113400,111321055,3955,3970,3970,3955,3750
|
|
20231129,113300,96475935,3980,3980,3980,3980,0
|
|
20231129,113200,96475935,3980,3980,3980,3980,0
|
|
20231129,113100,96475935,3980,3980,3980,3980,0
|
|
20231129,113000,96475935,3980,3980,3980,3980,0
|
|
20231129,112900,96475935,3980,3980,3980,3980,0
|
|
20231129,112800,96475935,3980,3980,3980,3980,0
|
|
20231129,112700,96475935,3980,3980,3980,3980,0
|
|
20231129,112600,96475935,3980,3980,3980,3980,0
|
|
20231129,112500,96475935,3980,3980,3980,3980,0
|
|
20231129,112400,96475935,3980,3980,3980,3980,0
|
|
20231129,112300,96475935,3980,3980,3980,3980,0
|
|
20231129,112200,96475935,3980,3980,3980,3980,0
|
|
20231129,112100,96475935,3980,3980,3980,3980,9
|
|
20231129,112000,96440115,3980,3980,3980,3980,0
|
|
20231129,111900,96440115,3980,3960,3980,3960,12
|
|
20231129,111800,96392555,3960,3960,3960,3960,280
|
|
20231129,111700,95283755,3960,3980,3980,3960,639
|
|
20231129,111600,92751165,3980,3980,3980,3980,3
|
|
20231129,111500,92739225,3990,3990,3990,3990,125
|
|
20231129,111400,92240475,3990,3990,3990,3990,0
|
|
20231129,111300,92240475,3990,3990,3990,3990,51
|
|
20231129,111200,92036985,3995,3995,3995,3995,0
|
|
20231129,111100,92036985,3995,3995,3995,3995,0
|
|
20231129,111000,92036985,3995,3995,3995,3995,0
|
|
20231129,110900,92036985,3995,3995,3995,3995,0
|
|
20231129,110800,92036985,3995,3995,3995,3995,0
|
|
20231129,110700,92036985,3995,3995,3995,3995,0
|
|
20231129,110600,92036985,3995,3995,3995,3995,0
|
|
20231129,110500,92036985,3995,3995,3995,3995,0
|
|
20231129,110400,92036985,3995,3995,3995,3995,0
|
|
20231129,110300,92036985,3995,3995,3995,3995,1
|
|
20231129,110200,92032990,3985,3985,3985,3985,41
|
|
20231129,110100,91869605,3980,3980,3980,3980,666
|
|
20231129,110000,89218925,3975,3975,3975,3975,307
|
|
20231129,105900,87998600,3975,3975,3975,3975,5
|
|
20231129,105800,87978725,3980,3980,3980,3980,0
|
|
20231129,105700,87978725,3980,3985,3985,3980,8
|
|
20231129,105600,87946860,3990,3990,3990,3990,1
|
|
20231129,105500,87942870,3990,3990,3990,3990,3
|
|
20231129,105400,87930900,3995,3995,3995,3995,3
|
|
20231129,105300,87918915,3995,3995,3995,3995,0
|
|
20231129,105200,87918915,3995,3995,3995,3995,865
|
|
20231129,105100,84463240,3995,3995,3995,3995,0
|
|
20231129,105000,84463240,3995,3995,3995,3995,890
|
|
20231129,104900,80907690,4005,4005,4005,4005,0
|
|
20231129,104800,80907690,4005,4005,4005,4005,5
|
|
20231129,104700,80887665,4005,4005,4005,4005,125
|
|
20231129,104600,80387040,4005,4005,4005,4005,0
|
|
20231129,104500,80387040,4005,4005,4005,4005,0
|
|
20231129,104400,80387040,4005,4005,4005,4005,2
|
|
20231129,104300,80379030,4000,4000,4000,4000,0
|
|
20231129,104200,80379030,4000,4000,4000,4000,0
|
|
20231129,104100,80379030,4000,4000,4000,4000,121
|
|
20231129,104000,79895030,4005,4005,4005,4005,0
|
|
20231129,103900,79895030,4005,4005,4005,4005,300
|
|
20231129,103800,78693530,4000,4000,4000,4000,0
|
|
20231129,103700,78693530,4000,4000,4000,4000,136
|
|
20231129,103600,78149530,4010,4010,4010,4010,52
|
|
20231129,103500,77941010,4000,4005,4005,4000,998
|
|
20231129,103400,73948440,4005,4005,4005,4005,0
|
|
20231129,103300,73948440,4005,4005,4005,4005,0
|
|
20231129,103200,73948440,4005,4005,4005,4005,0
|
|
20231129,103100,73948440,4005,4005,4005,4005,0
|
|
20231129,103000,73948440,4005,4005,4005,4005,19
|
|
20231129,102900,73872345,4005,4005,4005,4005,0
|
|
20231129,102800,73872345,4005,4005,4005,4005,150
|
|
20231129,102700,73271595,4020,4020,4020,4020,0
|
|
20231129,102600,73271595,4020,4020,4020,4020,0
|
|
20231129,102500,73271595,4020,4020,4020,4020,0
|
|
20231129,102400,73271595,4020,4020,4020,4020,0
|
|
20231129,102300,73271595,4020,4020,4020,4020,0
|
|
20231129,102200,73271595,4020,4020,4020,4020,0
|
|
20231129,102100,73271595,4020,4020,4020,4020,0
|
|
20231129,102000,73271595,4020,4020,4020,4020,0
|
|
20231129,101900,73271595,4020,4020,4020,4020,205
|
|
20231129,101800,72447495,4020,4020,4020,4020,0
|
|
20231129,101700,72447495,4020,4020,4020,4020,0
|
|
20231129,101600,72447495,4020,4020,4020,4020,0
|
|
20231129,101500,72447495,4020,4020,4020,4020,0
|
|
20231129,101400,72447495,4020,4020,4020,4020,0
|
|
20231129,101300,72447495,4020,4020,4020,4020,0
|
|
20231129,101200,72447495,4020,4020,4020,4020,0
|
|
20231129,101100,72447495,4020,4020,4020,4020,110
|
|
20231129,101000,72005295,4020,4020,4020,4020,0
|
|
20231129,100900,72005295,4020,4020,4020,4020,0
|
|
20231129,100800,72005295,4020,4020,4020,4020,0
|
|
20231129,100700,72005295,4020,4020,4020,4020,0
|
|
20231129,100600,72005295,4020,4020,4020,4020,0
|
|
20231129,100500,72005295,4020,4020,4020,4020,0
|
|
20231129,100400,72005295,4020,4020,4020,4020,0
|
|
20231129,100300,72005295,4020,4020,4020,4020,0
|
|
20231129,100200,72005295,4020,3995,4020,3995,481
|
|
20231129,100100,70083675,3995,3995,3995,3995,19
|
|
20231129,100000,70007770,3995,3995,3995,3995,363
|
|
20231129,095900,68557585,3995,3995,3995,3995,52
|
|
20231129,095800,68349845,3990,3990,3990,3990,0
|
|
20231129,095700,68349845,3990,3990,3990,3990,1
|
|
20231129,095600,68345855,3995,3995,3995,3995,0
|
|
20231129,095500,68345855,3995,3995,3995,3995,0
|
|
20231129,095400,68345855,3995,3995,3995,3995,0
|
|
20231129,095300,68345855,3995,3995,3995,3995,0
|
|
20231129,095200,68345855,3995,3995,3995,3995,0
|
|
20231129,095100,68345855,3995,3995,3995,3995,0
|
|
20231129,095000,68345855,3995,3995,3995,3995,0
|
|
20231129,094900,68345855,3995,3995,3995,3995,0
|
|
20231129,094800,68345855,3995,3995,3995,3995,0
|
|
20231129,094700,68345855,3995,3995,3995,3995,0
|
|
20231129,094600,68345855,3995,3995,3995,3995,0
|
|
20231129,094500,68345855,3995,4000,4000,3995,179
|
|
20231129,094400,67630700,4000,4000,4000,4000,0
|
|
20231129,094300,67630700,4000,4000,4000,4000,0
|
|
20231129,094200,67630700,4000,4000,4000,4000,0
|
|
20231129,094100,67630700,4000,4010,4010,4000,1685
|
|
20231129,094000,60889670,4030,4030,4030,4030,0
|
|
20231129,093900,60889670,4030,4010,4030,4010,2
|
|
20231129,093800,60881630,4035,4035,4035,4035,0
|
|
20231129,093700,60881630,4035,4035,4035,4035,1
|
|
20231129,093600,60877595,4030,4010,4030,4010,1385
|
|
20231129,093500,55296210,4005,4000,4005,4000,926
|
|
20231129,093400,51592195,4000,3995,4000,3995,2505
|
|
20231129,093300,41584710,3995,3995,3995,3995,0
|
|
20231129,093200,41584710,3995,3995,3995,3995,0
|
|
20231129,093100,41584710,3995,3995,3995,3995,7
|
|
20231129,093000,41556745,4000,4000,4000,4000,0
|
|
20231129,092900,41556745,4000,4000,4000,4000,0
|
|
20231129,092800,41556745,4000,4000,4000,4000,0
|
|
20231129,092700,41556745,4000,4000,4000,4000,0
|
|
20231129,092600,41556745,4000,4000,4000,4000,0
|
|
20231129,092500,41556745,4000,4000,4000,4000,0
|
|
20231129,092400,41556745,4000,4000,4000,4000,0
|
|
20231129,092300,41556745,4000,4000,4000,4000,0
|
|
20231129,092200,41556745,4000,4000,4000,4000,52
|
|
20231129,092100,41348745,4000,4000,4000,4000,326
|
|
20231129,092000,40044745,4000,4000,4000,4000,0
|
|
20231129,091900,40044745,4000,4000,4000,4000,1
|
|
20231129,091800,40040745,4000,3995,4000,3995,7
|
|
20231129,091700,40012775,3975,3975,3975,3975,164
|
|
20231129,091600,39360875,3995,3995,3995,3995,0
|
|
20231129,091500,39360875,3995,3995,3995,3995,0
|
|
20231129,091400,39360875,3995,3995,3995,3995,3
|
|
20231129,091300,39348890,3995,3985,3995,3985,718
|
|
20231129,091200,36487620,3985,3985,3985,3985,219
|
|
20231129,091100,35614905,3985,3985,3985,3985,6
|
|
20231129,091000,35590995,3985,3990,3995,3985,859
|
|
20231129,090900,32166900,3960,3975,3990,3960,665
|
|
20231129,090800,29530865,3970,3945,3970,3945,179
|
|
20231129,090700,28823985,3970,3975,3975,3935,2660
|
|
20231129,090600,18333050,3950,3970,3970,3950,593
|
|
20231129,090500,15984150,3970,3970,3970,3970,0
|
|
20231129,090400,15984150,3970,3970,3970,3970,165
|
|
20231129,090300,15329100,3960,3960,3960,3960,49
|
|
20231129,090200,15135060,3960,3970,3970,3960,293
|
|
20231129,090100,13971960,3970,3975,3980,3970,1207
|
|
20231129,090000,9174100,3990,4000,4000,3990,2191
|