579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183600,384164190,4125,4125,4125,4125,3964
|
|
20231130,183500,384164190,4125,4125,4125,4125,0
|
|
20231130,183400,384164190,4125,4125,4125,4125,0
|
|
20231130,183300,384164190,4125,4125,4125,4125,0
|
|
20231130,183200,384164190,4125,4125,4125,4125,0
|
|
20231130,183100,384164190,4125,4125,4125,4125,0
|
|
20231130,183000,384164190,4125,4125,4125,4125,0
|
|
20231130,182900,384164190,4125,4125,4125,4125,0
|
|
20231130,182800,384164190,4125,4125,4125,4125,0
|
|
20231130,182700,384164190,4125,4125,4125,4125,0
|
|
20231130,182600,384164190,4125,4125,4125,4125,0
|
|
20231130,182500,384164190,4125,4125,4125,4125,0
|
|
20231130,182400,384164190,4125,4125,4125,4125,0
|
|
20231130,182300,384164190,4125,4125,4125,4125,0
|
|
20231130,182200,384164190,4125,4125,4125,4125,0
|
|
20231130,182100,384164190,4125,4125,4125,4125,0
|
|
20231130,182000,384164190,4125,4125,4125,4125,0
|
|
20231130,181900,384164190,4125,4125,4125,4125,0
|
|
20231130,181800,384164190,4125,4125,4125,4125,0
|
|
20231130,181700,384164190,4125,4125,4125,4125,0
|
|
20231130,181600,384164190,4125,4125,4125,4125,0
|
|
20231130,181500,384164190,4125,4125,4125,4125,0
|
|
20231130,181400,384164190,4125,4125,4125,4125,0
|
|
20231130,181300,384164190,4125,4125,4125,4125,0
|
|
20231130,181200,384164190,4125,4125,4125,4125,0
|
|
20231130,181100,384164190,4125,4125,4125,4125,0
|
|
20231130,181000,384164190,4125,4125,4125,4125,0
|
|
20231130,180900,384164190,4125,4125,4125,4125,0
|
|
20231130,180800,384164190,4125,4125,4125,4125,0
|
|
20231130,180700,384164190,4125,4125,4125,4125,0
|
|
20231130,180600,384164190,4125,4125,4125,4125,3964
|
|
20231130,180500,384164190,4125,4125,4125,4125,0
|
|
20231130,180400,384164190,4125,4125,4125,4125,0
|
|
20231130,180300,384164190,4125,4125,4125,4125,0
|
|
20231130,180200,384164190,4125,4125,4125,4125,0
|
|
20231130,180100,384164190,4125,4125,4125,4125,0
|
|
20231130,180000,384164190,4125,4125,4125,4125,0
|
|
20231130,175900,384164190,4125,4125,4125,4125,0
|
|
20231130,175800,384164190,4125,4125,4125,4125,0
|
|
20231130,175700,384164190,4125,4125,4125,4125,0
|
|
20231130,175600,384164190,4125,4125,4125,4125,0
|
|
20231130,175500,384164190,4125,4125,4125,4125,0
|
|
20231130,175400,384164190,4125,4125,4125,4125,0
|
|
20231130,175300,384164190,4125,4125,4125,4125,0
|
|
20231130,175200,384164190,4125,4125,4125,4125,0
|
|
20231130,175100,384164190,4125,4125,4125,4125,0
|
|
20231130,175000,384164190,4125,4125,4125,4125,0
|
|
20231130,174900,384164190,4125,4125,4125,4125,0
|
|
20231130,174800,384164190,4125,4125,4125,4125,0
|
|
20231130,174700,384164190,4125,4125,4125,4125,0
|
|
20231130,174600,384164190,4125,4125,4125,4125,0
|
|
20231130,174500,384164190,4125,4125,4125,4125,0
|
|
20231130,174400,384164190,4125,4125,4125,4125,0
|
|
20231130,174300,384164190,4125,4125,4125,4125,0
|
|
20231130,174200,384164190,4125,4125,4125,4125,0
|
|
20231130,174100,384164190,4125,4125,4125,4125,0
|
|
20231130,174000,384164190,4125,4125,4125,4125,0
|
|
20231130,173900,384164190,4125,4125,4125,4125,0
|
|
20231130,173800,384164190,4125,4125,4125,4125,0
|
|
20231130,173700,384164190,4125,4125,4125,4125,0
|
|
20231130,173600,384164190,4125,4125,4125,4125,3964
|
|
20231130,173500,384164190,4125,4125,4125,4125,0
|
|
20231130,173400,384164190,4125,4125,4125,4125,0
|
|
20231130,173300,384164190,4125,4125,4125,4125,0
|
|
20231130,173200,384164190,4125,4125,4125,4125,0
|
|
20231130,173100,384164190,4125,4125,4125,4125,0
|
|
20231130,173000,384164190,4125,4125,4125,4125,0
|
|
20231130,172900,384164190,4125,4125,4125,4125,0
|
|
20231130,172800,384164190,4125,4125,4125,4125,0
|
|
20231130,172700,384164190,4125,4125,4125,4125,0
|
|
20231130,172600,384164190,4125,4125,4125,4125,0
|
|
20231130,172500,384164190,4125,4125,4125,4125,0
|
|
20231130,172400,384164190,4125,4125,4125,4125,0
|
|
20231130,172300,384164190,4125,4125,4125,4125,0
|
|
20231130,172200,384164190,4125,4125,4125,4125,0
|
|
20231130,172100,384164190,4125,4125,4125,4125,0
|
|
20231130,172000,384164190,4125,4125,4125,4125,0
|
|
20231130,171900,384164190,4125,4125,4125,4125,0
|
|
20231130,171800,384164190,4125,4125,4125,4125,0
|
|
20231130,171700,384164190,4125,4125,4125,4125,0
|
|
20231130,171600,384164190,4125,4125,4125,4125,0
|
|
20231130,171500,384164190,4125,4125,4125,4125,0
|
|
20231130,171400,384164190,4125,4125,4125,4125,0
|
|
20231130,171300,384164190,4125,4125,4125,4125,0
|
|
20231130,171200,384164190,4125,4125,4125,4125,0
|
|
20231130,171100,384164190,4125,4125,4125,4125,0
|
|
20231130,171000,384164190,4125,4125,4125,4125,0
|
|
20231130,170900,384164190,4125,4125,4125,4125,0
|
|
20231130,170800,384164190,4125,4125,4125,4125,0
|
|
20231130,170700,384164190,4125,4125,4125,4125,0
|
|
20231130,170600,384164190,4125,4125,4125,4125,3964
|
|
20231130,170500,384164190,4125,4125,4125,4125,0
|
|
20231130,170400,384164190,4125,4125,4125,4125,0
|
|
20231130,170300,384164190,4125,4125,4125,4125,0
|
|
20231130,170200,384164190,4125,4125,4125,4125,0
|
|
20231130,170100,384164190,4125,4125,4125,4125,0
|
|
20231130,170000,384164190,4125,4125,4125,4125,0
|
|
20231130,165900,384164190,4125,4125,4125,4125,0
|
|
20231130,165800,384164190,4125,4125,4125,4125,0
|
|
20231130,165700,384164190,4125,4125,4125,4125,0
|
|
20231130,165600,384164190,4125,4125,4125,4125,0
|
|
20231130,165500,384164190,4125,4125,4125,4125,0
|
|
20231130,165400,384164190,4125,4125,4125,4125,0
|
|
20231130,165300,384164190,4125,4125,4125,4125,0
|
|
20231130,165200,384164190,4125,4125,4125,4125,0
|
|
20231130,165100,384164190,4125,4125,4125,4125,0
|
|
20231130,165000,384164190,4125,4125,4125,4125,0
|
|
20231130,164900,384164190,4125,4125,4125,4125,0
|
|
20231130,164800,384164190,4125,4125,4125,4125,0
|
|
20231130,164700,384164190,4125,4125,4125,4125,0
|
|
20231130,164600,384164190,4125,4125,4125,4125,0
|
|
20231130,164500,384164190,4125,4125,4125,4125,0
|
|
20231130,164400,384164190,4125,4125,4125,4125,0
|
|
20231130,164300,384164190,4125,4125,4125,4125,0
|
|
20231130,164200,384164190,4125,4125,4125,4125,0
|
|
20231130,164100,384164190,4125,4125,4125,4125,0
|
|
20231130,164000,384164190,4125,4125,4125,4125,0
|
|
20231130,163900,384164190,4125,4125,4125,4125,0
|
|
20231130,163800,384164190,4125,4125,4125,4125,0
|
|
20231130,163700,384164190,4125,4125,4125,4125,0
|
|
20231130,163600,384164190,4125,4125,4125,4125,3964
|
|
20231130,163500,384164190,4125,4125,4125,4125,0
|
|
20231130,163400,384164190,4125,4125,4125,4125,0
|
|
20231130,163300,384164190,4125,4125,4125,4125,0
|
|
20231130,163200,384164190,4125,4125,4125,4125,0
|
|
20231130,163100,384164190,4125,4125,4125,4125,0
|
|
20231130,163000,384164190,4125,4125,4125,4125,0
|
|
20231130,162900,384164190,4125,4125,4125,4125,0
|
|
20231130,162800,384164190,4125,4125,4125,4125,0
|
|
20231130,162700,384164190,4125,4125,4125,4125,0
|
|
20231130,162600,384164190,4125,4125,4125,4125,0
|
|
20231130,162500,384164190,4125,4125,4125,4125,0
|
|
20231130,162400,384164190,4125,4125,4125,4125,0
|
|
20231130,162300,384164190,4125,4125,4125,4125,0
|
|
20231130,162200,384164190,4125,4125,4125,4125,0
|
|
20231130,162100,384164190,4125,4125,4125,4125,0
|
|
20231130,162000,384164190,4125,4125,4125,4125,0
|
|
20231130,161900,384164190,4125,4125,4125,4125,0
|
|
20231130,161800,384164190,4125,4125,4125,4125,0
|
|
20231130,161700,384164190,4125,4125,4125,4125,0
|
|
20231130,161600,384164190,4125,4125,4125,4125,0
|
|
20231130,161500,384164190,4125,4125,4125,4125,0
|
|
20231130,161400,384164190,4125,4125,4125,4125,0
|
|
20231130,161300,384164190,4125,4125,4125,4125,0
|
|
20231130,161200,384164190,4125,4125,4125,4125,0
|
|
20231130,161100,384164190,4125,4125,4125,4125,0
|
|
20231130,161000,384164190,4125,4125,4125,4125,0
|
|
20231130,160900,384164190,4125,4125,4125,4125,0
|
|
20231130,160800,384164190,4125,4125,4125,4125,0
|
|
20231130,160700,384164190,4125,4125,4125,4125,0
|
|
20231130,160600,384164190,4125,4125,4125,4125,3964
|
|
20231130,160500,384164190,4125,4125,4125,4125,0
|
|
20231130,160400,384164190,4125,4125,4125,4125,0
|
|
20231130,160300,384164190,4125,4125,4125,4125,0
|
|
20231130,160200,384164190,4125,4125,4125,4125,0
|
|
20231130,160100,384164190,4125,4125,4125,4125,0
|
|
20231130,160000,384164190,4125,4125,4125,4125,0
|
|
20231130,155900,384164190,4125,4125,4125,4125,0
|
|
20231130,155800,384164190,4125,4125,4125,4125,0
|
|
20231130,155700,384164190,4125,4125,4125,4125,0
|
|
20231130,155600,384164190,4125,4125,4125,4125,0
|
|
20231130,155500,384164190,4125,4125,4125,4125,0
|
|
20231130,155400,384164190,4125,4125,4125,4125,0
|
|
20231130,155300,384164190,4125,4125,4125,4125,0
|
|
20231130,155200,384164190,4125,4125,4125,4125,0
|
|
20231130,155100,384164190,4125,4125,4125,4125,0
|
|
20231130,155000,384164190,4125,4125,4125,4125,0
|
|
20231130,154900,384164190,4125,4125,4125,4125,0
|
|
20231130,154800,384164190,4125,4125,4125,4125,0
|
|
20231130,154700,384164190,4125,4125,4125,4125,0
|
|
20231130,154600,384164190,4125,4125,4125,4125,0
|
|
20231130,154500,384164190,4125,4125,4125,4125,0
|
|
20231130,154400,384164190,4125,4125,4125,4125,0
|
|
20231130,154300,384164190,4125,4125,4125,4125,0
|
|
20231130,154200,384164190,4125,4125,4125,4125,0
|
|
20231130,154100,384164190,4125,4125,4125,4125,0
|
|
20231130,154000,384164190,4125,4125,4125,4125,0
|
|
20231130,153900,384164190,4125,4125,4125,4125,0
|
|
20231130,153800,384164190,4125,4125,4125,4125,0
|
|
20231130,153700,384164190,4125,4125,4125,4125,0
|
|
20231130,153600,384164190,4125,4125,4125,4125,3964
|
|
20231130,153500,384164190,4125,4125,4125,4125,0
|
|
20231130,153400,384164190,4125,4125,4125,4125,0
|
|
20231130,153300,384164190,4125,4125,4125,4125,0
|
|
20231130,153200,384164190,4125,4125,4125,4125,0
|
|
20231130,153100,384164190,4125,4125,4125,4125,0
|
|
20231130,153000,384164190,4125,4125,4125,4125,3964
|
|
20231130,152900,367812690,4095,4095,4095,4095,0
|
|
20231130,152800,367812690,4095,4095,4095,4095,0
|
|
20231130,152700,367812690,4095,4095,4095,4095,0
|
|
20231130,152600,367812690,4095,4095,4095,4095,0
|
|
20231130,152500,367812690,4095,4095,4095,4095,0
|
|
20231130,152400,367812690,4095,4095,4095,4095,0
|
|
20231130,152300,367812690,4095,4095,4095,4095,0
|
|
20231130,152200,367812690,4095,4095,4095,4095,0
|
|
20231130,152100,367812690,4095,4095,4095,4095,0
|
|
20231130,152000,367812690,4095,4095,4095,4095,0
|
|
20231130,151900,367812690,4095,4100,4100,4095,42
|
|
20231130,151800,367640600,4095,4095,4095,4095,15
|
|
20231130,151700,367579175,4095,4095,4095,4095,15
|
|
20231130,151600,367517750,4100,4100,4100,4100,108
|
|
20231130,151500,367074950,4100,4100,4100,4100,36
|
|
20231130,151400,366927350,4100,4100,4100,4100,15
|
|
20231130,151300,366865850,4105,4105,4105,4105,230
|
|
20231130,151200,365921700,4105,4110,4110,4105,96
|
|
20231130,151100,365527195,4110,4110,4110,4110,7
|
|
20231130,151000,365498425,4110,4110,4110,4110,150
|
|
20231130,150900,364881925,4110,4110,4110,4110,0
|
|
20231130,150800,364881925,4110,4105,4110,4100,271
|
|
20231130,150700,363768345,4110,4085,4110,4085,340
|
|
20231130,150600,362373380,4085,4080,4085,4080,2038
|
|
20231130,150500,354058230,4080,4080,4080,4080,0
|
|
20231130,150400,354058230,4080,4080,4080,4080,0
|
|
20231130,150300,354058230,4080,4070,4080,4070,233
|
|
20231130,150200,353109780,4070,4070,4070,4070,0
|
|
20231130,150100,353109780,4070,4070,4070,4070,3
|
|
20231130,150000,353097570,4060,4060,4060,4060,0
|
|
20231130,145900,353097570,4060,4060,4060,4060,0
|
|
20231130,145800,353097570,4060,4060,4060,4060,293
|
|
20231130,145700,351907990,4070,4070,4070,4070,0
|
|
20231130,145600,351907990,4070,4070,4070,4070,20
|
|
20231130,145500,351826590,4070,4080,4080,4070,80
|
|
20231130,145400,351500880,4070,4070,4070,4070,120
|
|
20231130,145300,351012480,4070,4070,4070,4070,0
|
|
20231130,145200,351012480,4070,4075,4075,4070,10
|
|
20231130,145100,350971775,4080,4080,4080,4080,0
|
|
20231130,145000,350971775,4080,4080,4080,4080,0
|
|
20231130,144900,350971775,4080,4080,4080,4080,373
|
|
20231130,144800,349449935,4070,4075,4075,4070,74
|
|
20231130,144700,349148620,4080,4080,4080,4080,0
|
|
20231130,144600,349148620,4080,4080,4080,4080,0
|
|
20231130,144500,349148620,4080,4080,4080,4080,0
|
|
20231130,144400,349148620,4080,4080,4080,4080,0
|
|
20231130,144300,349148620,4080,4075,4080,4075,3701
|
|
20231130,144200,334067040,4075,4075,4075,4075,202
|
|
20231130,144100,333243890,4080,4080,4080,4080,0
|
|
20231130,144000,333243890,4080,4080,4080,4080,0
|
|
20231130,143900,333243890,4080,4080,4080,4080,10
|
|
20231130,143800,333203090,4080,4070,4080,4070,13
|
|
20231130,143700,333150110,4070,4080,4080,4070,361
|
|
20231130,143600,331679285,4085,4065,4085,4065,988
|
|
20231130,143500,327657005,4070,4070,4070,4070,60
|
|
20231130,143400,327412805,4065,4065,4065,4065,1
|
|
20231130,143300,327408740,4070,4070,4070,4070,0
|
|
20231130,143200,327408740,4070,4070,4070,4070,0
|
|
20231130,143100,327408740,4070,4070,4070,4070,80
|
|
20231130,143000,327083140,4085,4085,4085,4085,0
|
|
20231130,142900,327083140,4085,4085,4085,4085,1
|
|
20231130,142800,327079055,4070,4070,4070,4070,165
|
|
20231130,142700,326407505,4070,4075,4085,4070,95
|
|
20231130,142600,326020475,4065,4065,4065,4065,0
|
|
20231130,142500,326020475,4065,4065,4065,4065,108
|
|
20231130,142400,325581455,4070,4085,4085,4070,461
|
|
20231130,142300,323701530,4085,4085,4085,4085,19
|
|
20231130,142200,323623915,4085,4085,4085,4085,0
|
|
20231130,142100,323623915,4085,4085,4085,4085,0
|
|
20231130,142000,323623915,4085,4085,4085,4085,0
|
|
20231130,141900,323623915,4085,4085,4085,4085,0
|
|
20231130,141800,323623915,4085,4085,4085,4085,0
|
|
20231130,141700,323623915,4085,4095,4095,4085,923
|
|
20231130,141600,319846235,4095,4085,4095,4085,1212
|
|
20231130,141500,314888400,4080,4080,4080,4080,16
|
|
20231130,141400,314823120,4085,4085,4085,4085,0
|
|
20231130,141300,314823120,4085,4085,4085,4085,0
|
|
20231130,141200,314823120,4085,4085,4085,4085,0
|
|
20231130,141100,314823120,4085,4085,4085,4085,0
|
|
20231130,141000,314823120,4085,4085,4085,4085,0
|
|
20231130,140900,314823120,4085,4085,4085,4085,30
|
|
20231130,140800,314700570,4085,4085,4085,4085,0
|
|
20231130,140700,314700570,4085,4085,4085,4085,0
|
|
20231130,140600,314700570,4085,4085,4085,4085,73
|
|
20231130,140500,314402365,4090,4090,4090,4090,0
|
|
20231130,140400,314402365,4090,4090,4090,4090,10
|
|
20231130,140300,314361465,4095,4080,4095,4080,5922
|
|
20231130,140200,290199555,4100,4100,4100,4100,0
|
|
20231130,140100,290199555,4100,4100,4100,4100,0
|
|
20231130,140000,290199555,4100,4100,4100,4100,0
|
|
20231130,135900,290199555,4100,4100,4100,4100,0
|
|
20231130,135800,290199555,4100,4100,4100,4100,0
|
|
20231130,135700,290199555,4100,4100,4100,4100,0
|
|
20231130,135600,290199555,4100,4100,4100,4100,1
|
|
20231130,135500,290195455,4075,4075,4075,4075,0
|
|
20231130,135400,290195455,4075,4080,4080,4075,187
|
|
20231130,135300,289432855,4100,4100,4100,4100,10
|
|
20231130,135200,289391855,4080,4080,4080,4080,0
|
|
20231130,135100,289391855,4080,4080,4080,4080,10
|
|
20231130,135000,289351055,4100,4075,4100,4075,203
|
|
20231130,134900,288521990,4080,4080,4080,4080,302
|
|
20231130,134800,287289830,4085,4095,4095,4085,325
|
|
20231130,134700,285959955,4100,4100,4100,4100,0
|
|
20231130,134600,285959955,4100,4100,4100,4100,0
|
|
20231130,134500,285959955,4100,4100,4100,4100,0
|
|
20231130,134400,285959955,4100,4100,4100,4100,0
|
|
20231130,134300,285959955,4100,4085,4100,4085,1005
|
|
20231130,134200,281854500,4115,4085,4115,4085,1600
|
|
20231130,134100,275303210,4090,4090,4090,4090,0
|
|
20231130,134000,275303210,4090,4060,4090,4060,1314
|
|
20231130,133900,269955590,4055,4050,4055,4050,1745
|
|
20231130,133800,262883215,4050,4050,4050,4050,7
|
|
20231130,133700,262854865,4050,4045,4050,4045,122
|
|
20231130,133600,262360875,4045,4015,4045,4015,2705
|
|
20231130,133500,251493965,4015,4015,4015,4015,0
|
|
20231130,133400,251493965,4015,4015,4015,4015,0
|
|
20231130,133300,251493965,4015,4015,4015,4015,0
|
|
20231130,133200,251493965,4015,4015,4015,4015,3
|
|
20231130,133100,251481920,4000,4000,4000,4000,0
|
|
20231130,133000,251481920,4000,4000,4000,4000,0
|
|
20231130,132900,251481920,4000,4000,4000,4000,0
|
|
20231130,132800,251481920,4000,4000,4000,4000,0
|
|
20231130,132700,251481920,4000,4000,4000,4000,0
|
|
20231130,132600,251481920,4000,4000,4000,4000,0
|
|
20231130,132500,251481920,4000,4000,4000,4000,0
|
|
20231130,132400,251481920,4000,4000,4000,4000,24
|
|
20231130,132300,251385920,4000,4000,4000,4000,0
|
|
20231130,132200,251385920,4000,4000,4000,4000,0
|
|
20231130,132100,251385920,4000,4000,4000,4000,0
|
|
20231130,132000,251385920,4000,4000,4000,4000,0
|
|
20231130,131900,251385920,4000,4000,4000,4000,0
|
|
20231130,131800,251385920,4000,4000,4000,4000,0
|
|
20231130,131700,251385920,4000,4000,4000,4000,0
|
|
20231130,131600,251385920,4000,4000,4000,4000,0
|
|
20231130,131500,251385920,4000,4000,4000,4000,0
|
|
20231130,131400,251385920,4000,4000,4000,4000,0
|
|
20231130,131300,251385920,4000,4000,4000,4000,0
|
|
20231130,131200,251385920,4000,4000,4000,4000,25
|
|
20231130,131100,251285920,4010,4010,4010,4010,0
|
|
20231130,131000,251285920,4010,4010,4010,4010,0
|
|
20231130,130900,251285920,4010,4010,4010,4010,0
|
|
20231130,130800,251285920,4010,4010,4010,4010,0
|
|
20231130,130700,251285920,4010,4010,4010,4010,0
|
|
20231130,130600,251285920,4010,4010,4010,4010,0
|
|
20231130,130500,251285920,4010,4010,4010,4010,0
|
|
20231130,130400,251285920,4010,4010,4010,4010,1
|
|
20231130,130300,251281910,4015,4015,4015,4015,0
|
|
20231130,130200,251281910,4015,4015,4015,4015,0
|
|
20231130,130100,251281910,4015,4015,4015,4015,0
|
|
20231130,130000,251281910,4015,4015,4015,4015,0
|
|
20231130,125900,251281910,4015,4015,4015,4015,0
|
|
20231130,125800,251281910,4015,4015,4015,4015,0
|
|
20231130,125700,251281910,4015,4015,4015,4015,0
|
|
20231130,125600,251281910,4015,4015,4015,4015,6
|
|
20231130,125500,251257820,4015,4015,4015,4015,1
|
|
20231130,125400,251253805,4010,4010,4010,4010,585
|
|
20231130,125300,248907955,4010,4010,4010,4010,0
|
|
20231130,125200,248907955,4010,4010,4010,4010,56
|
|
20231130,125100,248683395,4005,4005,4010,4005,233
|
|
20231130,125000,247750005,4005,4005,4005,4005,0
|
|
20231130,124900,247750005,4005,4005,4005,4005,0
|
|
20231130,124800,247750005,4005,4005,4005,4005,0
|
|
20231130,124700,247750005,4005,4005,4005,4005,0
|
|
20231130,124600,247750005,4005,4005,4005,4005,0
|
|
20231130,124500,247750005,4005,4005,4005,4005,0
|
|
20231130,124400,247750005,4005,4005,4005,4005,0
|
|
20231130,124300,247750005,4005,4005,4005,4005,0
|
|
20231130,124200,247750005,4005,4005,4005,4005,0
|
|
20231130,124100,247750005,4005,4005,4005,4005,0
|
|
20231130,124000,247750005,4005,4005,4005,4005,0
|
|
20231130,123900,247750005,4005,4005,4005,4005,0
|
|
20231130,123800,247750005,4005,4005,4005,4005,1
|
|
20231130,123700,247746000,3985,3985,3985,3985,0
|
|
20231130,123600,247746000,3985,3985,3985,3985,0
|
|
20231130,123500,247746000,3985,3985,3985,3985,100
|
|
20231130,123400,247347500,3985,3985,3985,3985,0
|
|
20231130,123300,247347500,3985,3985,3985,3985,0
|
|
20231130,123200,247347500,3985,4000,4000,3985,584
|
|
20231130,123100,245016765,4000,4000,4000,4000,0
|
|
20231130,123000,245016765,4000,4000,4000,4000,0
|
|
20231130,122900,245016765,4000,4000,4000,4000,0
|
|
20231130,122800,245016765,4000,4000,4000,4000,220
|
|
20231130,122700,244136765,4000,4000,4000,4000,0
|
|
20231130,122600,244136765,4000,4000,4000,4000,0
|
|
20231130,122500,244136765,4000,4000,4000,4000,0
|
|
20231130,122400,244136765,4000,4000,4000,4000,0
|
|
20231130,122300,244136765,4000,4000,4000,4000,0
|
|
20231130,122200,244136765,4000,4000,4000,4000,0
|
|
20231130,122100,244136765,4000,4000,4000,4000,0
|
|
20231130,122000,244136765,4000,4000,4000,4000,1
|
|
20231130,121900,244132765,4005,4005,4005,4005,10
|
|
20231130,121800,244092715,3980,3980,3980,3980,0
|
|
20231130,121700,244092715,3980,3980,3980,3980,0
|
|
20231130,121600,244092715,3980,3980,3980,3980,41
|
|
20231130,121500,243929535,3975,3975,3975,3975,50
|
|
20231130,121400,243730785,4005,4005,4005,4005,0
|
|
20231130,121300,243730785,4005,3975,4005,3975,202
|
|
20231130,121200,242927775,3975,3975,3975,3975,41
|
|
20231130,121100,242764800,3975,3975,3975,3975,1146
|
|
20231130,121000,238209450,4005,4005,4005,4005,0
|
|
20231130,120900,238209450,4005,4005,4005,4005,122
|
|
20231130,120800,237720840,3975,3975,3975,3975,41
|
|
20231130,120700,237557865,3975,3975,3975,3975,50
|
|
20231130,120600,237359115,3975,3975,3975,3975,0
|
|
20231130,120500,237359115,3975,3975,3975,3975,41
|
|
20231130,120400,237196140,3975,3975,3975,3975,50
|
|
20231130,120300,236997390,3975,3975,3975,3975,0
|
|
20231130,120200,236997390,3975,3975,3975,3975,0
|
|
20231130,120100,236997390,3975,3975,3975,3975,41
|
|
20231130,120000,236834415,3975,3975,3975,3975,50
|
|
20231130,115900,236635665,3975,3975,3975,3975,0
|
|
20231130,115800,236635665,3975,3975,3975,3975,0
|
|
20231130,115700,236635665,3975,3975,3975,3975,41
|
|
20231130,115600,236472690,3975,3975,3975,3975,50
|
|
20231130,115500,236273940,4005,4005,4005,4005,0
|
|
20231130,115400,236273940,4005,3975,4005,3975,554
|
|
20231130,115300,234071510,3975,3975,3975,3975,50
|
|
20231130,115200,233872760,4005,4005,4005,4005,0
|
|
20231130,115100,233872760,4005,4005,4005,4005,0
|
|
20231130,115000,233872760,4005,4000,4005,3975,101
|
|
20231130,114900,233469715,3975,3980,3980,3975,301
|
|
20231130,114800,232272885,3980,3980,3980,3980,1256
|
|
20231130,114700,227274005,3980,3980,3980,3980,1
|
|
20231130,114600,227270025,3970,3970,3970,3970,134
|
|
20231130,114500,226738045,3970,3975,3975,3970,305
|
|
20231130,114400,225526250,3980,3980,3980,3980,0
|
|
20231130,114300,225526250,3980,3975,3980,3975,302
|
|
20231130,114200,224325750,3975,3975,3975,3975,50
|
|
20231130,114100,224127000,3980,3980,3980,3980,8
|
|
20231130,114000,224095160,3975,3975,3975,3975,200
|
|
20231130,113900,223300160,3975,3980,3980,3975,128
|
|
20231130,113800,222790925,3980,3980,3980,3980,50
|
|
20231130,113700,222591925,3980,3980,3980,3980,50
|
|
20231130,113600,222392925,3980,3980,3980,3980,0
|
|
20231130,113500,222392925,3980,3980,3980,3980,41
|
|
20231130,113400,222229745,3980,4005,4005,3980,55
|
|
20231130,113300,222010720,3980,3980,3980,3980,0
|
|
20231130,113200,222010720,3980,3980,3980,3980,41
|
|
20231130,113100,221847540,3980,3980,3980,3980,250
|
|
20231130,113000,220852540,3980,3980,3980,3980,0
|
|
20231130,112900,220852540,3980,3980,3980,3980,0
|
|
20231130,112800,220852540,3980,3980,3980,3980,41
|
|
20231130,112700,220689360,3980,3980,3980,3980,50
|
|
20231130,112600,220490360,3980,3980,3980,3980,0
|
|
20231130,112500,220490360,3980,3980,3980,3980,0
|
|
20231130,112400,220490360,3980,4000,4005,3980,163
|
|
20231130,112300,219838800,3975,3975,3975,3975,50
|
|
20231130,112200,219640050,3975,3975,3975,3975,0
|
|
20231130,112100,219640050,3975,3975,3975,3975,41
|
|
20231130,112000,219477075,3975,3975,3975,3975,50
|
|
20231130,111900,219278325,3975,3975,3975,3975,0
|
|
20231130,111800,219278325,3975,3975,3975,3975,19
|
|
20231130,111700,219202800,3970,3990,3990,3970,5312
|
|
20231130,111600,198041275,3990,3990,3990,3990,50
|
|
20231130,111500,197841775,3980,3980,3980,3980,0
|
|
20231130,111400,197841775,3980,3980,3980,3980,0
|
|
20231130,111300,197841775,3980,3980,3980,3980,41
|
|
20231130,111200,197678595,3980,3980,3980,3980,50
|
|
20231130,111100,197479595,4010,4010,4010,4010,5
|
|
20231130,111000,197459545,4010,3975,4010,3970,21257
|
|
20231130,110900,112961485,3970,3970,3970,3970,50
|
|
20231130,110800,112762985,3970,3970,3970,3970,503
|
|
20231130,110700,110766075,3975,3975,3975,3970,2103
|
|
20231130,110600,102406665,3970,3970,3970,3970,47
|
|
20231130,110500,102220075,3970,3970,3970,3970,50
|
|
20231130,110400,102021575,3970,3970,3970,3970,3
|
|
20231130,110300,102009665,3975,3975,3975,3975,1615
|
|
20231130,110200,95590040,3970,3970,3970,3970,44
|
|
20231130,110100,95415360,3970,3975,3975,3970,62
|
|
20231130,110000,95169195,3975,3975,3975,3975,0
|
|
20231130,105900,95169195,3975,3970,3975,3970,46
|
|
20231130,105800,94986550,3975,3970,3975,3970,51
|
|
20231130,105700,94784075,3970,3970,3970,3970,1
|
|
20231130,105600,94780105,3975,3970,3975,3970,938
|
|
20231130,105500,91052445,3970,3970,3970,3970,41
|
|
20231130,105400,90889675,3970,3970,3970,3970,50
|
|
20231130,105300,90691175,3975,3975,3975,3975,0
|
|
20231130,105200,90691175,3975,3975,3975,3975,80
|
|
20231130,105100,90373175,3970,3970,3970,3970,41
|
|
20231130,105000,90210405,3970,3970,3970,3970,50
|
|
20231130,104900,90011905,3965,3965,3965,3965,0
|
|
20231130,104800,90011905,3965,3970,3970,3965,853
|
|
20231130,104700,86625655,3970,3975,3975,3970,175
|
|
20231130,104600,85930280,3975,3975,3975,3975,0
|
|
20231130,104500,85930280,3975,3975,3975,3975,10
|
|
20231130,104400,85890530,3970,3970,3970,3970,41
|
|
20231130,104300,85727760,3970,3970,3970,3970,50
|
|
20231130,104200,85529260,3970,3970,3970,3970,0
|
|
20231130,104100,85529260,3970,3970,3970,3970,48
|
|
20231130,104000,85338700,3970,3970,3970,3970,41
|
|
20231130,103900,85175930,3970,3975,3975,3970,272
|
|
20231130,103800,84094980,3975,3975,3975,3975,27
|
|
20231130,103700,83987655,3970,3970,3970,3970,41
|
|
20231130,103600,83824885,3975,3970,3975,3970,250
|
|
20231130,103500,82831385,3975,3970,3975,3970,1167
|
|
20231130,103400,78196385,3970,3970,3970,3970,50
|
|
20231130,103300,77997885,3965,3965,3965,3965,41
|
|
20231130,103200,77835320,3970,3970,3970,3970,66
|
|
20231130,103100,77573300,3975,3975,3975,3975,0
|
|
20231130,103000,77573300,3975,3970,3975,3970,170
|
|
20231130,102900,76898395,3970,3965,3970,3965,43
|
|
20231130,102800,76727890,3965,3965,3965,3965,50
|
|
20231130,102700,76529640,3965,3965,3965,3965,0
|
|
20231130,102600,76529640,3965,3965,3965,3965,41
|
|
20231130,102500,76367075,3965,3965,3965,3965,51
|
|
20231130,102400,76164860,3965,3965,3965,3965,0
|
|
20231130,102300,76164860,3965,3965,3965,3965,50
|
|
20231130,102200,75966610,3965,3965,3965,3965,41
|
|
20231130,102100,75804045,3965,3970,3970,3965,82
|
|
20231130,102000,75478760,3965,3965,3965,3965,2786
|
|
20231130,101900,64432270,3965,3965,3965,3965,0
|
|
20231130,101800,64432270,3965,3975,3975,3965,42
|
|
20231130,101700,64265730,3965,3975,3975,3965,286
|
|
20231130,101600,63129390,3960,3960,3960,3960,0
|
|
20231130,101500,63129390,3960,3960,3960,3960,322
|
|
20231130,101400,61854270,3960,3960,3960,3960,51
|
|
20231130,101300,61652310,3970,3975,3975,3970,282
|
|
20231130,101200,60531455,3970,3960,3970,3960,537
|
|
20231130,101100,58404565,3960,3960,3960,3960,41
|
|
20231130,101000,58242205,3960,3960,3960,3960,51
|
|
20231130,100900,58040245,3965,3965,3965,3965,471
|
|
20231130,100800,56172730,3965,3965,3965,3965,0
|
|
20231130,100700,56172730,3965,3965,3965,3965,41
|
|
20231130,100600,56010165,3965,3965,3965,3965,51
|
|
20231130,100500,55807950,3970,3975,3975,3970,874
|
|
20231130,100400,52335845,3975,3975,3975,3975,41
|
|
20231130,100300,52172870,3975,3975,3975,3975,648
|
|
20231130,100200,49597070,3980,3980,3980,3980,0
|
|
20231130,100100,49597070,3980,3980,3980,3980,0
|
|
20231130,100000,49597070,3980,3975,3980,3975,91
|
|
20231130,095900,49235095,3980,3980,3985,3980,443
|
|
20231130,095800,47470435,3985,3985,3985,3985,20
|
|
20231130,095700,47390735,3975,3975,3975,3975,0
|
|
20231130,095600,47390735,3975,3975,3975,3975,41
|
|
20231130,095500,47227760,3975,3975,3975,3975,51
|
|
20231130,095400,47025035,3995,3980,3995,3980,122
|
|
20231130,095300,46539145,3975,3975,3975,3975,41
|
|
20231130,095200,46376170,3995,3975,3995,3975,121
|
|
20231130,095100,45894110,3975,3975,3975,3975,4
|
|
20231130,095000,45878210,3980,3980,3980,3980,274
|
|
20231130,094900,44787690,3980,3980,3980,3980,341
|
|
20231130,094800,43430510,3980,3980,3980,3980,51
|
|
20231130,094700,43227530,3980,3980,3980,3980,99
|
|
20231130,094600,42833510,3975,3975,3975,3975,0
|
|
20231130,094500,42833510,3975,3975,3975,3975,41
|
|
20231130,094400,42670535,3980,3980,3980,3980,3
|
|
20231130,094300,42658595,3980,3965,4010,3965,249
|
|
20231130,094200,41666645,3955,3955,3955,3955,821
|
|
20231130,094100,38419590,3945,3945,3945,3945,41
|
|
20231130,094000,38257845,3945,3950,3950,3945,656
|
|
20231130,093900,35668580,3945,3945,3945,3945,220
|
|
20231130,093800,34800680,3950,3950,3950,3950,876
|
|
20231130,093700,31340480,3950,3950,3950,3950,51
|
|
20231130,093600,31139030,3965,3955,3965,3955,60
|
|
20231130,093500,30901710,3950,3950,3950,3950,447
|
|
20231130,093400,29136060,3955,3955,3955,3955,40
|
|
20231130,093300,28977860,3955,3955,3955,3955,54
|
|
20231130,093200,28764290,3955,3955,3955,3955,0
|
|
20231130,093100,28764290,3955,3955,3955,3955,0
|
|
20231130,093000,28764290,3955,3955,3955,3955,41
|
|
20231130,092900,28602135,3955,3955,3955,3955,51
|
|
20231130,092800,28400430,3950,3975,3975,3950,12
|
|
20231130,092700,28352780,3955,3955,3955,3955,41
|
|
20231130,092600,28190625,3955,3955,3955,3955,51
|
|
20231130,092500,27988920,3955,3960,3960,3955,615
|
|
20231130,092400,25556540,3955,3955,3955,3955,24
|
|
20231130,092300,25461620,3955,3960,3980,3955,129
|
|
20231130,092200,24950385,3955,3960,3960,3955,57
|
|
20231130,092100,24724920,3960,3960,3960,3960,107
|
|
20231130,092000,24301200,3960,3960,3960,3960,57
|
|
20231130,091900,24075480,3955,3955,3955,3955,41
|
|
20231130,091800,23913325,3960,3960,3960,3960,51
|
|
20231130,091700,23711365,3985,3985,3985,3985,0
|
|
20231130,091600,23711365,3985,3960,3985,3960,525
|
|
20231130,091500,21631885,3960,3965,3965,3960,158
|
|
20231130,091400,21005670,3960,3965,3965,3960,36
|
|
20231130,091300,20862935,3965,3965,3965,3965,1019
|
|
20231130,091200,16822600,3960,3965,3965,3960,454
|
|
20231130,091100,15022815,3965,3965,3965,3965,80
|
|
20231130,091000,14705615,3965,3965,3965,3965,10
|
|
20231130,090900,14665965,3965,3970,3970,3960,359
|
|
20231130,090800,13242510,3975,3975,3975,3975,0
|
|
20231130,090700,13242510,3975,3960,3975,3960,530
|
|
20231130,090600,11136495,3975,3965,3975,3950,560
|
|
20231130,090500,8918340,3970,3985,3985,3970,80
|
|
20231130,090400,8600300,3965,3965,3965,3965,0
|
|
20231130,090300,8600300,3965,3980,3980,3930,972
|
|
20231130,090200,4776460,3985,3995,3995,3985,308
|
|
20231130,090100,3549040,4000,4000,4000,4000,12
|
|
20231130,090000,3501040,4005,4015,4015,4005,872
|