576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,183200,5013468900,3980,3980,3980,3980,0
|
|
20231120,183100,5013468900,3980,3980,3980,3980,0
|
|
20231120,183000,5013468900,3980,3980,3980,3980,0
|
|
20231120,182900,5013468900,3980,3980,3980,3980,0
|
|
20231120,182800,5013468900,3980,3980,3980,3980,0
|
|
20231120,182700,5013468900,3980,3980,3980,3980,0
|
|
20231120,182600,5013468900,3980,3980,3980,3980,0
|
|
20231120,182500,5013468900,3980,3980,3980,3980,0
|
|
20231120,182400,5013468900,3980,3980,3980,3980,0
|
|
20231120,182300,5013468900,3980,3980,3980,3980,0
|
|
20231120,182200,5013468900,3980,3980,3980,3980,0
|
|
20231120,182100,5013468900,3980,3980,3980,3980,0
|
|
20231120,182000,5013468900,3980,3980,3980,3980,0
|
|
20231120,181900,5013468900,3980,3980,3980,3980,0
|
|
20231120,181800,5013468900,3980,3980,3980,3980,0
|
|
20231120,181700,5013468900,3980,3980,3980,3980,0
|
|
20231120,181600,5013468900,3980,3980,3980,3980,0
|
|
20231120,181500,5013468900,3980,3980,3980,3980,0
|
|
20231120,181400,5013468900,3980,3980,3980,3980,0
|
|
20231120,181300,5013468900,3980,3980,3980,3980,0
|
|
20231120,181200,5013468900,3980,3980,3980,3980,0
|
|
20231120,181100,5013468900,3980,3980,3980,3980,0
|
|
20231120,181000,5013468900,3980,3980,3980,3980,0
|
|
20231120,180900,5013468900,3980,3980,3980,3980,0
|
|
20231120,180800,5013468900,3980,3980,3980,3980,0
|
|
20231120,180700,5013468900,3980,3980,3980,3980,0
|
|
20231120,180600,5013468900,3980,3980,3980,3980,0
|
|
20231120,180500,5013468900,3980,3980,3980,3980,0
|
|
20231120,180400,5013468900,3980,3980,3980,3980,0
|
|
20231120,180300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,180200,5013468900,3980,3980,3980,3980,0
|
|
20231120,180100,5013468900,3980,3980,3980,3980,0
|
|
20231120,180000,5013468900,3980,3980,3980,3980,0
|
|
20231120,175900,5013468900,3980,3980,3980,3980,0
|
|
20231120,175800,5013468900,3980,3980,3980,3980,0
|
|
20231120,175700,5013468900,3980,3980,3980,3980,0
|
|
20231120,175600,5013468900,3980,3980,3980,3980,0
|
|
20231120,175500,5013468900,3980,3980,3980,3980,0
|
|
20231120,175400,5013468900,3980,3980,3980,3980,0
|
|
20231120,175300,5013468900,3980,3980,3980,3980,0
|
|
20231120,175200,5013468900,3980,3980,3980,3980,0
|
|
20231120,175100,5013468900,3980,3980,3980,3980,0
|
|
20231120,175000,5013468900,3980,3980,3980,3980,0
|
|
20231120,174900,5013468900,3980,3980,3980,3980,0
|
|
20231120,174800,5013468900,3980,3980,3980,3980,0
|
|
20231120,174700,5013468900,3980,3980,3980,3980,0
|
|
20231120,174600,5013468900,3980,3980,3980,3980,0
|
|
20231120,174500,5013468900,3980,3980,3980,3980,0
|
|
20231120,174400,5013468900,3980,3980,3980,3980,0
|
|
20231120,174300,5013468900,3980,3980,3980,3980,0
|
|
20231120,174200,5013468900,3980,3980,3980,3980,0
|
|
20231120,174100,5013468900,3980,3980,3980,3980,0
|
|
20231120,174000,5013468900,3980,3980,3980,3980,0
|
|
20231120,173900,5013468900,3980,3980,3980,3980,0
|
|
20231120,173800,5013468900,3980,3980,3980,3980,0
|
|
20231120,173700,5013468900,3980,3980,3980,3980,0
|
|
20231120,173600,5013468900,3980,3980,3980,3980,0
|
|
20231120,173500,5013468900,3980,3980,3980,3980,0
|
|
20231120,173400,5013468900,3980,3980,3980,3980,0
|
|
20231120,173300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,173200,5013468900,3980,3980,3980,3980,0
|
|
20231120,173100,5013468900,3980,3980,3980,3980,0
|
|
20231120,173000,5013468900,3980,3980,3980,3980,0
|
|
20231120,172900,5013468900,3980,3980,3980,3980,0
|
|
20231120,172800,5013468900,3980,3980,3980,3980,0
|
|
20231120,172700,5013468900,3980,3980,3980,3980,0
|
|
20231120,172600,5013468900,3980,3980,3980,3980,0
|
|
20231120,172500,5013468900,3980,3980,3980,3980,0
|
|
20231120,172400,5013468900,3980,3980,3980,3980,0
|
|
20231120,172300,5013468900,3980,3980,3980,3980,0
|
|
20231120,172200,5013468900,3980,3980,3980,3980,0
|
|
20231120,172100,5013468900,3980,3980,3980,3980,0
|
|
20231120,172000,5013468900,3980,3980,3980,3980,0
|
|
20231120,171900,5013468900,3980,3980,3980,3980,0
|
|
20231120,171800,5013468900,3980,3980,3980,3980,0
|
|
20231120,171700,5013468900,3980,3980,3980,3980,0
|
|
20231120,171600,5013468900,3980,3980,3980,3980,0
|
|
20231120,171500,5013468900,3980,3980,3980,3980,0
|
|
20231120,171400,5013468900,3980,3980,3980,3980,0
|
|
20231120,171300,5013468900,3980,3980,3980,3980,0
|
|
20231120,171200,5013468900,3980,3980,3980,3980,0
|
|
20231120,171100,5013468900,3980,3980,3980,3980,0
|
|
20231120,171000,5013468900,3980,3980,3980,3980,0
|
|
20231120,170900,5013468900,3980,3980,3980,3980,0
|
|
20231120,170800,5013468900,3980,3980,3980,3980,0
|
|
20231120,170700,5013468900,3980,3980,3980,3980,0
|
|
20231120,170600,5013468900,3980,3980,3980,3980,0
|
|
20231120,170500,5013468900,3980,3980,3980,3980,0
|
|
20231120,170400,5013468900,3980,3980,3980,3980,0
|
|
20231120,170300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,170200,5013468900,3980,3980,3980,3980,0
|
|
20231120,170100,5013468900,3980,3980,3980,3980,0
|
|
20231120,170000,5013468900,3980,3980,3980,3980,0
|
|
20231120,165900,5013468900,3980,3980,3980,3980,0
|
|
20231120,165800,5013468900,3980,3980,3980,3980,0
|
|
20231120,165700,5013468900,3980,3980,3980,3980,0
|
|
20231120,165600,5013468900,3980,3980,3980,3980,0
|
|
20231120,165500,5013468900,3980,3980,3980,3980,0
|
|
20231120,165400,5013468900,3980,3980,3980,3980,0
|
|
20231120,165300,5013468900,3980,3980,3980,3980,0
|
|
20231120,165200,5013468900,3980,3980,3980,3980,0
|
|
20231120,165100,5013468900,3980,3980,3980,3980,0
|
|
20231120,165000,5013468900,3980,3980,3980,3980,0
|
|
20231120,164900,5013468900,3980,3980,3980,3980,0
|
|
20231120,164800,5013468900,3980,3980,3980,3980,0
|
|
20231120,164700,5013468900,3980,3980,3980,3980,0
|
|
20231120,164600,5013468900,3980,3980,3980,3980,0
|
|
20231120,164500,5013468900,3980,3980,3980,3980,0
|
|
20231120,164400,5013468900,3980,3980,3980,3980,0
|
|
20231120,164300,5013468900,3980,3980,3980,3980,0
|
|
20231120,164200,5013468900,3980,3980,3980,3980,0
|
|
20231120,164100,5013468900,3980,3980,3980,3980,0
|
|
20231120,164000,5013468900,3980,3980,3980,3980,0
|
|
20231120,163900,5013468900,3980,3980,3980,3980,0
|
|
20231120,163800,5013468900,3980,3980,3980,3980,0
|
|
20231120,163700,5013468900,3980,3980,3980,3980,0
|
|
20231120,163600,5013468900,3980,3980,3980,3980,0
|
|
20231120,163500,5013468900,3980,3980,3980,3980,0
|
|
20231120,163400,5013468900,3980,3980,3980,3980,0
|
|
20231120,163300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,163200,5013468900,3980,3980,3980,3980,0
|
|
20231120,163100,5013468900,3980,3980,3980,3980,0
|
|
20231120,163000,5013468900,3980,3980,3980,3980,0
|
|
20231120,162900,5013468900,3980,3980,3980,3980,0
|
|
20231120,162800,5013468900,3980,3980,3980,3980,0
|
|
20231120,162700,5013468900,3980,3980,3980,3980,0
|
|
20231120,162600,5013468900,3980,3980,3980,3980,0
|
|
20231120,162500,5013468900,3980,3980,3980,3980,0
|
|
20231120,162400,5013468900,3980,3980,3980,3980,0
|
|
20231120,162300,5013468900,3980,3980,3980,3980,0
|
|
20231120,162200,5013468900,3980,3980,3980,3980,0
|
|
20231120,162100,5013468900,3980,3980,3980,3980,0
|
|
20231120,162000,5013468900,3980,3980,3980,3980,0
|
|
20231120,161900,5013468900,3980,3980,3980,3980,0
|
|
20231120,161800,5013468900,3980,3980,3980,3980,0
|
|
20231120,161700,5013468900,3980,3980,3980,3980,0
|
|
20231120,161600,5013468900,3980,3980,3980,3980,0
|
|
20231120,161500,5013468900,3980,3980,3980,3980,0
|
|
20231120,161400,5013468900,3980,3980,3980,3980,0
|
|
20231120,161300,5013468900,3980,3980,3980,3980,0
|
|
20231120,161200,5013468900,3980,3980,3980,3980,0
|
|
20231120,161100,5013468900,3980,3980,3980,3980,0
|
|
20231120,161000,5013468900,3980,3980,3980,3980,0
|
|
20231120,160900,5013468900,3980,3980,3980,3980,0
|
|
20231120,160800,5013468900,3980,3980,3980,3980,0
|
|
20231120,160700,5013468900,3980,3980,3980,3980,0
|
|
20231120,160600,5013468900,3980,3980,3980,3980,0
|
|
20231120,160500,5013468900,3980,3980,3980,3980,0
|
|
20231120,160400,5013468900,3980,3980,3980,3980,0
|
|
20231120,160300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,160200,5013468900,3980,3980,3980,3980,0
|
|
20231120,160100,5013468900,3980,3980,3980,3980,0
|
|
20231120,160000,5013468900,3980,3980,3980,3980,0
|
|
20231120,155900,5013468900,3980,3980,3980,3980,0
|
|
20231120,155800,5013468900,3980,3980,3980,3980,0
|
|
20231120,155700,5013468900,3980,3980,3980,3980,0
|
|
20231120,155600,5013468900,3980,3980,3980,3980,0
|
|
20231120,155500,5013468900,3980,3980,3980,3980,0
|
|
20231120,155400,5013468900,3980,3980,3980,3980,0
|
|
20231120,155300,5013468900,3980,3980,3980,3980,0
|
|
20231120,155200,5013468900,3980,3980,3980,3980,0
|
|
20231120,155100,5013468900,3980,3980,3980,3980,0
|
|
20231120,155000,5013468900,3980,3980,3980,3980,0
|
|
20231120,154900,5013468900,3980,3980,3980,3980,0
|
|
20231120,154800,5013468900,3980,3980,3980,3980,0
|
|
20231120,154700,5013468900,3980,3980,3980,3980,0
|
|
20231120,154600,5013468900,3980,3980,3980,3980,0
|
|
20231120,154500,5013468900,3980,3980,3980,3980,0
|
|
20231120,154400,5013468900,3980,3980,3980,3980,0
|
|
20231120,154300,5013468900,3980,3980,3980,3980,0
|
|
20231120,154200,5013468900,3980,3980,3980,3980,0
|
|
20231120,154100,5013468900,3980,3980,3980,3980,0
|
|
20231120,154000,5013468900,3980,3980,3980,3980,0
|
|
20231120,153900,5013468900,3980,3980,3980,3980,0
|
|
20231120,153800,5013468900,3980,3980,3980,3980,0
|
|
20231120,153700,5013468900,3980,3980,3980,3980,0
|
|
20231120,153600,5013468900,3980,3980,3980,3980,0
|
|
20231120,153500,5013468900,3980,3980,3980,3980,0
|
|
20231120,153400,5013468900,3980,3980,3980,3980,0
|
|
20231120,153300,5013468900,3980,3980,3980,3980,33346
|
|
20231120,153200,5013468900,3980,3980,3980,3980,0
|
|
20231120,153100,5013468900,3980,3980,3980,3980,0
|
|
20231120,153000,5013468900,3980,3980,3980,3980,33346
|
|
20231120,152900,4880751820,3980,3980,3980,3980,0
|
|
20231120,152800,4880751820,3980,3980,3980,3980,0
|
|
20231120,152700,4880751820,3980,3980,3980,3980,0
|
|
20231120,152600,4880751820,3980,3980,3980,3980,0
|
|
20231120,152500,4880751820,3980,3980,3980,3980,0
|
|
20231120,152400,4880751820,3980,3980,3980,3980,0
|
|
20231120,152300,4880751820,3980,3980,3980,3980,0
|
|
20231120,152200,4880751820,3980,3980,3980,3980,0
|
|
20231120,152100,4880751820,3980,3980,3980,3980,0
|
|
20231120,152000,4880751820,3980,3980,3980,3980,0
|
|
20231120,151900,4880751820,3980,3975,3980,3960,3287
|
|
20231120,151800,4867696055,3970,3980,3980,3965,3688
|
|
20231120,151700,4853065590,3980,3985,3985,3950,77519
|
|
20231120,151600,4545955475,3990,3990,3990,3985,77
|
|
20231120,151500,4545648620,3980,3990,3990,3980,562
|
|
20231120,151400,4543411250,3990,3985,3990,3980,3441
|
|
20231120,151300,4529716025,3990,3985,3990,3975,2054
|
|
20231120,151200,4521538040,3990,3990,3990,3980,7871
|
|
20231120,151100,4490203180,3990,3990,3990,3985,1946
|
|
20231120,151000,4482445830,3990,3990,3990,3990,6
|
|
20231120,150900,4482421890,3990,3995,3995,3985,1922
|
|
20231120,150800,4474754265,3995,3995,3995,3995,290
|
|
20231120,150700,4473595715,3995,3995,3995,3995,0
|
|
20231120,150600,4473595715,3995,3990,3995,3985,2226
|
|
20231120,150500,4464717755,3990,3990,3990,3990,16
|
|
20231120,150400,4464653915,3990,3980,3990,3980,2022
|
|
20231120,150300,4456596340,3980,3975,3980,3975,763
|
|
20231120,150200,4453563150,3975,3985,3985,3975,4739
|
|
20231120,150100,4434716295,3980,3990,3990,3980,3764
|
|
20231120,150000,4419719640,3985,3985,3985,3975,1620
|
|
20231120,145900,4413269455,3985,3990,3990,3975,25083
|
|
20231120,145800,4313558495,3990,3990,3990,3990,10
|
|
20231120,145700,4313518595,3980,4000,4000,3980,9356
|
|
20231120,145600,4276268370,4000,4000,4000,3995,1268
|
|
20231120,145500,4271198870,3995,3995,4000,3995,37
|
|
20231120,145400,4271051050,4000,4000,4000,4000,5
|
|
20231120,145300,4271031050,4000,4000,4000,4000,2512
|
|
20231120,145200,4260983050,4000,3995,4000,3990,633
|
|
20231120,145100,4258456665,3990,3990,3990,3990,1600
|
|
20231120,145000,4252072665,3990,3990,3990,3985,1898
|
|
20231120,144900,4244503155,3995,3995,3995,3995,1138
|
|
20231120,144800,4239956845,3995,3995,3995,3995,0
|
|
20231120,144700,4239956845,3995,4000,4000,3995,1019
|
|
20231120,144600,4235885915,4005,4000,4005,4000,11
|
|
20231120,144500,4235841865,4005,4000,4005,3990,10250
|
|
20231120,144400,4194933955,4000,3990,4000,3990,2538
|
|
20231120,144300,4184794955,3990,3990,3990,3990,344
|
|
20231120,144200,4183422395,3990,3995,3995,3990,933
|
|
20231120,144100,4179699670,3995,3995,4000,3995,22
|
|
20231120,144000,4179611775,3990,3990,3990,3990,255
|
|
20231120,143900,4178594325,3990,4000,4000,3990,6820
|
|
20231120,143800,4151348415,4000,4000,4000,4000,581
|
|
20231120,143700,4149024415,4010,4000,4010,4000,589
|
|
20231120,143600,4146665515,4005,3995,4005,3995,6206
|
|
20231120,143500,4121852395,3995,3995,3995,3995,6
|
|
20231120,143400,4121828425,3990,3990,3995,3990,535
|
|
20231120,143300,4119693675,3985,3995,3995,3985,17243
|
|
20231120,143200,4050908545,4000,4000,4000,4000,1
|
|
20231120,143100,4050904545,4000,4000,4000,4000,1
|
|
20231120,143000,4050900545,4005,4005,4005,4005,10
|
|
20231120,142900,4050860495,4005,4005,4005,4005,0
|
|
20231120,142800,4050860495,4005,4000,4005,4000,700
|
|
20231120,142700,4048058895,4000,4000,4000,4000,595
|
|
20231120,142600,4045678895,4000,4000,4000,4000,0
|
|
20231120,142500,4045678895,4000,4000,4000,4000,100
|
|
20231120,142400,4045278895,4000,3995,4000,3995,1201
|
|
20231120,142300,4040474900,4000,3995,4000,3995,7
|
|
20231120,142200,4040446905,3990,3990,3990,3990,725
|
|
20231120,142100,4037554155,4000,3995,4000,3995,252
|
|
20231120,142000,4036547410,3995,4000,4000,3995,258
|
|
20231120,141900,4035515670,3995,4000,4000,3995,219
|
|
20231120,141800,4034640650,4000,3995,4000,3990,2801
|
|
20231120,141700,4023450280,3990,3990,3990,3990,338
|
|
20231120,141600,4022101660,4000,4005,4005,3995,1154
|
|
20231120,141500,4017490400,4015,4015,4015,4015,0
|
|
20231120,141400,4017490400,4015,3995,4015,3990,10495
|
|
20231120,141300,3975404510,3995,3995,3995,3995,7951
|
|
20231120,141200,3943640265,3990,3990,3990,3990,78
|
|
20231120,141100,3943329045,3990,3990,3990,3990,1058
|
|
20231120,141000,3939107625,3990,3990,3990,3990,512
|
|
20231120,140900,3937064745,3990,3990,3990,3990,1000
|
|
20231120,140800,3933074745,3990,3985,3990,3985,601
|
|
20231120,140700,3930679755,3990,3985,3990,3980,12930
|
|
20231120,140600,3879216590,3990,3990,3990,3985,2653
|
|
20231120,140500,3868643620,3990,3995,3995,3990,1774
|
|
20231120,140400,3861565330,3995,3995,3995,3995,405
|
|
20231120,140300,3859947355,3995,3990,3995,3990,302
|
|
20231120,140200,3858740870,3990,3985,3990,3985,2865
|
|
20231120,140100,3847323840,3980,4000,4000,3980,10717
|
|
20231120,140000,3804578015,4000,4005,4005,4000,1230
|
|
20231120,135900,3799657485,4005,4005,4005,4000,477
|
|
20231120,135800,3797747105,4000,4005,4005,4000,204
|
|
20231120,135700,3796930095,4000,4005,4005,4000,294
|
|
20231120,135600,3795754085,4000,4005,4005,4000,2
|
|
20231120,135500,3795746080,4000,4000,4000,4000,500
|
|
20231120,135400,3793746080,4005,4005,4005,4005,313
|
|
20231120,135300,3792492515,4005,4005,4005,4005,100
|
|
20231120,135200,3792092015,4005,4000,4005,3995,1632
|
|
20231120,135100,3785572030,4000,4005,4005,4000,88
|
|
20231120,135000,3785219770,4005,4005,4005,4005,609
|
|
20231120,134900,3782780725,4005,4005,4005,4005,0
|
|
20231120,134800,3782780725,4005,4005,4005,3990,30356
|
|
20231120,134700,3661482160,4005,4005,4005,4005,0
|
|
20231120,134600,3661482160,4005,4005,4005,4005,0
|
|
20231120,134500,3661482160,4005,4005,4005,4000,517
|
|
20231120,134400,3659413830,4005,4005,4005,4005,3930
|
|
20231120,134300,3643674180,4005,4005,4005,4005,1
|
|
20231120,134200,3643670175,4010,4010,4010,4010,0
|
|
20231120,134100,3643670175,4010,4010,4010,4005,1230
|
|
20231120,134000,3638741975,4010,4010,4010,4010,2780
|
|
20231120,133900,3627594175,4015,4015,4015,4005,3057
|
|
20231120,133800,3615328285,4020,4020,4020,4020,0
|
|
20231120,133700,3615328285,4020,4020,4020,4020,1900
|
|
20231120,133600,3607690285,4025,4025,4025,4025,0
|
|
20231120,133500,3607690285,4025,4025,4025,4025,0
|
|
20231120,133400,3607690285,4025,4025,4025,4025,200
|
|
20231120,133300,3606885285,4020,4020,4020,4020,0
|
|
20231120,133200,3606885285,4020,4020,4020,4020,200
|
|
20231120,133100,3606081285,4025,4025,4025,4025,500
|
|
20231120,133000,3604068785,4015,4020,4020,4015,836
|
|
20231120,132900,3600708070,4020,4020,4020,4020,169
|
|
20231120,132800,3600028690,4020,4020,4020,4020,15
|
|
20231120,132700,3599968390,4025,4020,4025,4020,93
|
|
20231120,132600,3599594515,4020,4030,4030,4020,2564
|
|
20231120,132500,3589269555,4030,4030,4030,4030,3023
|
|
20231120,132400,3577086865,4030,4030,4030,4030,386
|
|
20231120,132300,3575531285,4035,4030,4035,4030,3020
|
|
20231120,132200,3563360675,4030,4025,4030,4025,2763
|
|
20231120,132100,3552238285,4020,4010,4020,4010,2549
|
|
20231120,132000,3541997210,4010,4010,4010,4010,5284
|
|
20231120,131900,3520808370,4015,4015,4015,4015,3165
|
|
20231120,131800,3508100895,4015,4015,4015,4015,2285
|
|
20231120,131700,3498926620,4010,4010,4010,4010,0
|
|
20231120,131600,3498926620,4010,4010,4010,4010,22
|
|
20231120,131500,3498838400,4010,4010,4010,4010,1009
|
|
20231120,131400,3494792310,4010,4010,4010,4010,0
|
|
20231120,131300,3494792310,4010,4015,4015,4010,3699
|
|
20231120,131200,3479959070,4015,4015,4015,4015,926
|
|
20231120,131100,3476241180,4010,4010,4010,4010,1458
|
|
20231120,131000,3470394600,4000,4000,4000,4000,0
|
|
20231120,130900,3470394600,4000,4000,4000,4000,0
|
|
20231120,130800,3470394600,4000,4010,4010,4000,310
|
|
20231120,130700,3469154420,4005,4010,4010,4005,251
|
|
20231120,130600,3468148995,4010,4010,4010,4010,14
|
|
20231120,130500,3468092855,4010,4010,4010,4010,0
|
|
20231120,130400,3468092855,4010,4005,4010,4005,1100
|
|
20231120,130300,3463683290,4005,4005,4005,4005,0
|
|
20231120,130200,3463683290,4005,4005,4005,4005,2000
|
|
20231120,130100,3455673290,4005,3995,4005,3995,516
|
|
20231120,130000,3453609270,3995,3995,3995,3995,0
|
|
20231120,125900,3453609270,3995,3990,3995,3990,1399
|
|
20231120,125800,3448020730,3985,3995,3995,3985,9293
|
|
20231120,125700,3410968070,3995,3995,3995,3995,90
|
|
20231120,125600,3410608520,4000,3995,4000,3995,226
|
|
20231120,125500,3409705170,3995,3995,3995,3995,370
|
|
20231120,125400,3408227020,3995,3995,3995,3995,763
|
|
20231120,125300,3405178835,3990,3990,3990,3990,0
|
|
20231120,125200,3405178835,3990,3990,3995,3990,524
|
|
20231120,125100,3403087230,3995,3995,3995,3995,10
|
|
20231120,125000,3403047280,3995,3995,3995,3995,508
|
|
20231120,124900,3401017820,3995,3995,3995,3990,58
|
|
20231120,124800,3400786175,3995,3995,3995,3995,20
|
|
20231120,124700,3400706275,3995,3995,3995,3995,114
|
|
20231120,124600,3400250845,3995,4005,4005,3995,8336
|
|
20231120,124500,3366909685,4010,4010,4010,4005,5150
|
|
20231120,124400,3346273890,4015,4015,4015,4015,0
|
|
20231120,124300,3346273890,4015,4015,4015,4015,171
|
|
20231120,124200,3345587325,4015,4015,4015,4015,5
|
|
20231120,124100,3345567250,4015,4015,4015,4015,500
|
|
20231120,124000,3343559750,4015,4010,4015,4010,2489
|
|
20231120,123900,3333569230,4010,4005,4010,4005,2115
|
|
20231120,123800,3325090205,4005,4005,4005,4005,1273
|
|
20231120,123700,3319991840,4000,4000,4000,4000,0
|
|
20231120,123600,3319991840,4000,4000,4000,4000,22
|
|
20231120,123500,3319903840,4000,4000,4000,4000,511
|
|
20231120,123400,3317859840,4000,4000,4000,4000,9
|
|
20231120,123300,3317823840,4000,4000,4000,4000,1029
|
|
20231120,123200,3313707840,4005,4005,4005,4005,281
|
|
20231120,123100,3312582435,4005,4005,4005,4005,300
|
|
20231120,123000,3311380935,4005,4010,4010,4000,5446
|
|
20231120,122900,3289587610,4005,4005,4005,4005,0
|
|
20231120,122800,3289587610,4005,4005,4005,4005,0
|
|
20231120,122700,3289587610,4005,4005,4005,4005,0
|
|
20231120,122600,3289587610,4005,4005,4005,4005,0
|
|
20231120,122500,3289587610,4005,4005,4005,4005,104
|
|
20231120,122400,3289171090,4010,4010,4010,4010,124
|
|
20231120,122300,3288673850,4010,4005,4010,4005,67
|
|
20231120,122200,3288405415,4010,4005,4010,4005,819
|
|
20231120,122100,3285125225,4005,4005,4005,4005,0
|
|
20231120,122000,3285125225,4005,4005,4005,4005,278
|
|
20231120,121900,3284011835,4005,4005,4005,4005,2062
|
|
20231120,121800,3275753525,4005,4005,4005,4005,41
|
|
20231120,121700,3275589320,4005,4005,4005,4005,0
|
|
20231120,121600,3275589320,4005,4005,4005,4005,5
|
|
20231120,121500,3275569295,4005,4005,4005,4005,1037
|
|
20231120,121400,3271416110,4005,4005,4005,4005,0
|
|
20231120,121300,3271416110,4005,4005,4005,4005,672
|
|
20231120,121200,3268724750,4005,4005,4005,4005,828
|
|
20231120,121100,3265408610,4005,4005,4005,4005,531
|
|
20231120,121000,3263281955,4005,4005,4005,4005,1
|
|
20231120,120900,3263277950,4005,4005,4005,4000,2350
|
|
20231120,120800,3253877855,4005,4005,4005,4005,5
|
|
20231120,120700,3253857830,4005,4005,4005,4005,240
|
|
20231120,120600,3252896630,4005,4005,4005,4005,8
|
|
20231120,120500,3252864590,4005,4005,4005,4005,0
|
|
20231120,120400,3252864590,4005,4000,4005,4000,576
|
|
20231120,120300,3250560210,4000,4000,4000,4000,1
|
|
20231120,120200,3250556210,4000,4000,4000,4000,63
|
|
20231120,120100,3250304210,4000,4010,4010,4000,4845
|
|
20231120,120000,3230903435,4010,4005,4010,4005,2384
|
|
20231120,115900,3221346870,4000,4000,4000,4000,100
|
|
20231120,115800,3220946870,4000,4000,4000,3995,2760
|
|
20231120,115700,3209907480,4005,4000,4005,4000,2485
|
|
20231120,115600,3199967350,4000,4000,4000,3995,2981
|
|
20231120,115500,3188052195,3995,4000,4000,3995,191
|
|
20231120,115400,3187288750,4000,4000,4000,4000,184
|
|
20231120,115300,3186552750,3995,3995,3995,3995,1466
|
|
20231120,115200,3180696080,3995,3995,3995,3995,1
|
|
20231120,115100,3180692085,3995,3990,3995,3990,3642
|
|
20231120,115000,3166142855,3990,3985,3990,3980,1759
|
|
20231120,114900,3159135740,3985,3990,3990,3980,1029
|
|
20231120,114800,3155033150,3980,3985,3985,3980,221
|
|
20231120,114700,3154152715,3980,3985,3985,3980,10575
|
|
20231120,114600,3112053180,3985,3985,3990,3985,2976
|
|
20231120,114500,3100193210,3990,3995,3995,3990,245
|
|
20231120,114400,3099215525,3995,3985,3995,3985,2926
|
|
20231120,114300,3087555305,3985,3985,3985,3980,4777
|
|
20231120,114200,3068526890,3980,3975,3980,3975,2539
|
|
20231120,114100,3058434315,3975,3975,3975,3975,4178
|
|
20231120,114000,3041826765,3975,3975,3985,3975,20934
|
|
20231120,113900,2958607570,3970,3980,3980,3970,8369
|
|
20231120,113800,2925366470,3985,3985,3985,3980,7352
|
|
20231120,113700,2896102500,3985,4000,4000,3985,24816
|
|
20231120,113600,2797091965,4000,4005,4005,4000,7
|
|
20231120,113500,2797063960,4005,4010,4010,3980,30134
|
|
20231120,113400,2676990620,3990,4015,4015,3990,10037
|
|
20231120,113300,2636865270,4015,4015,4015,4015,1
|
|
20231120,113200,2636861255,4015,4015,4015,4015,0
|
|
20231120,113100,2636861255,4015,4010,4020,4010,1187
|
|
20231120,113000,2632097275,4010,4010,4010,4005,900
|
|
20231120,112900,2628488535,4010,4010,4010,4010,320
|
|
20231120,112800,2627205335,4010,4005,4010,4005,1319
|
|
20231120,112700,2621922735,4005,4000,4005,4000,3224
|
|
20231120,112600,2609025035,4000,3985,4000,3985,13689
|
|
20231120,112500,2554302165,3980,4000,4000,3975,13506
|
|
20231120,112400,2500476265,3995,4000,4005,3995,1890
|
|
20231120,112300,2492920080,3995,3995,3995,3995,4980
|
|
20231120,112200,2473024980,3995,3995,3995,3985,3709
|
|
20231120,112100,2458221880,3985,4000,4000,3980,11938
|
|
20231120,112000,2410596980,4000,3990,4000,3985,6029
|
|
20231120,111900,2386530725,3990,4000,4005,3990,9432
|
|
20231120,111800,2348835135,4000,4000,4000,4000,320
|
|
20231120,111700,2347555135,4000,3985,4000,3985,6758
|
|
20231120,111600,2320554945,4000,4000,4005,3990,8104
|
|
20231120,111500,2288185325,4000,4010,4010,3990,8331
|
|
20231120,111400,2254899375,4010,4010,4010,4010,1000
|
|
20231120,111300,2250889375,4005,4005,4005,4005,2156
|
|
20231120,111200,2242254595,4005,4015,4015,4005,1775
|
|
20231120,111100,2235139490,4010,4010,4010,4010,100
|
|
20231120,111000,2234738490,4005,4005,4005,4005,2749
|
|
20231120,110900,2223728745,4005,4005,4005,4005,501
|
|
20231120,110800,2221722240,3990,3995,3995,3985,17001
|
|
20231120,110700,2153886980,4010,4020,4020,3995,15312
|
|
20231120,110600,2092614670,4015,4020,4020,4015,910
|
|
20231120,110500,2088958895,4020,4020,4020,4020,449
|
|
20231120,110400,2087153915,4020,4015,4020,4015,1090
|
|
20231120,110300,2082775830,4015,4015,4015,4015,2
|
|
20231120,110200,2082767800,4015,4020,4020,4015,501
|
|
20231120,110100,2080755785,4015,4010,4015,4010,1326
|
|
20231120,110000,2075435725,4010,4010,4010,4010,550
|
|
20231120,105900,2073230225,4010,4010,4010,4010,115
|
|
20231120,105800,2072769075,4010,4005,4010,4005,1451
|
|
20231120,105700,2066955565,4005,4010,4010,3995,13464
|
|
20231120,105600,2013132180,4000,4005,4010,4000,2210
|
|
20231120,105500,2004283360,4010,4020,4020,4010,7930
|
|
20231120,105400,1972447015,4020,4020,4020,4020,1536
|
|
20231120,105300,1966272295,4020,4020,4020,4020,91
|
|
20231120,105200,1965906475,4020,4020,4020,4020,50
|
|
20231120,105100,1965705475,4020,4025,4025,4010,2635
|
|
20231120,105000,1955128805,4020,4025,4035,4020,7793
|
|
20231120,104900,1923749260,4025,4025,4025,4025,510
|
|
20231120,104800,1921696510,4005,4000,4020,4000,6460
|
|
20231120,104700,1895784295,4010,4040,4040,3990,86906
|
|
20231120,104600,1547210400,4050,4050,4050,4050,1
|
|
20231120,104500,1547206350,4050,4050,4050,4050,65
|
|
20231120,104400,1546943100,4050,4045,4050,4045,500
|
|
20231120,104300,1544919295,4030,4050,4050,4030,5003
|
|
20231120,104200,1524715740,4050,4055,4055,4035,15067
|
|
20231120,104100,1463838020,4055,4055,4055,4055,1000
|
|
20231120,104000,1459783020,4055,4055,4055,4055,0
|
|
20231120,103900,1459783020,4055,4055,4055,4055,100
|
|
20231120,103800,1459377520,4055,4055,4055,4055,0
|
|
20231120,103700,1459377520,4055,4050,4060,4030,2321
|
|
20231120,103600,1449970845,4030,4070,4070,4030,20001
|
|
20231120,103500,1369084405,4070,4080,4080,4070,1078
|
|
20231120,103400,1364696165,4070,4075,4075,4050,15279
|
|
20231120,103300,1302676865,4085,4075,4085,4075,25
|
|
20231120,103200,1302574790,4065,4090,4090,4065,11095
|
|
20231120,103100,1257396965,4090,4085,4090,4085,1428
|
|
20231120,103000,1251563485,4085,4085,4085,4085,2050
|
|
20231120,102900,1243189235,4085,4085,4085,4085,71
|
|
20231120,102800,1242899200,4085,4090,4090,4085,318
|
|
20231120,102700,1241600140,4090,4080,4090,4075,10756
|
|
20231120,102600,1197716070,4080,4080,4080,4080,6
|
|
20231120,102500,1197691590,4080,4075,4080,4075,101
|
|
20231120,102400,1197279515,4070,4070,4070,4070,308
|
|
20231120,102300,1196025955,4070,4065,4070,4065,230
|
|
20231120,102200,1195090515,4065,4060,4065,4060,112
|
|
20231120,102100,1194635655,4060,4065,4065,4060,109
|
|
20231120,102000,1194192650,4070,4055,4070,4045,3274
|
|
20231120,101900,1180894415,4040,4055,4070,4040,10501
|
|
20231120,101800,1138434545,4065,4050,4065,4050,1754
|
|
20231120,101700,1131312035,4050,4055,4070,4050,13996
|
|
20231120,101600,1074551275,4050,4085,4085,4050,10001
|
|
20231120,101500,1033870555,4095,4090,4095,4080,5085
|
|
20231120,101400,1013117850,4095,4090,4095,4090,73
|
|
20231120,101300,1012818965,4090,4090,4090,4090,0
|
|
20231120,101200,1012818965,4090,4095,4100,4090,3032
|
|
20231120,101100,1000409615,4090,4080,4090,4080,5742
|
|
20231120,101000,976970085,4080,4080,4080,4080,1315
|
|
20231120,100900,971604885,4075,4075,4075,4075,1235
|
|
20231120,100800,966572260,4075,4075,4075,4075,2790
|
|
20231120,100700,955203010,4075,4065,4075,4065,1175
|
|
20231120,100600,950422940,4065,4070,4075,4065,1281
|
|
20231120,100500,945209305,4070,4070,4070,4070,21
|
|
20231120,100400,945123835,4070,4070,4070,4070,639
|
|
20231120,100300,942523105,4070,4065,4075,4060,3450
|
|
20231120,100200,928501565,4065,4065,4070,4065,123
|
|
20231120,100100,928001445,4055,4055,4065,4045,7544
|
|
20231120,100000,897416900,4065,4065,4070,4040,7595
|
|
20231120,095900,866669870,4045,4050,4070,4045,5138
|
|
20231120,095800,845865135,4050,4060,4080,4050,31269
|
|
20231120,095700,719095495,4050,4105,4105,4050,14311
|
|
20231120,095600,660899735,4090,4090,4090,4090,5422
|
|
20231120,095500,638723755,4085,4090,4090,4085,1127
|
|
20231120,095400,634114955,4090,4090,4090,4090,258
|
|
20231120,095300,633059735,4090,4090,4090,4090,4
|
|
20231120,095200,633043375,4090,4080,4090,4080,5729
|
|
20231120,095100,609661895,4080,4090,4090,4055,3943
|
|
20231120,095000,593655280,4060,4070,4090,4060,11250
|
|
20231120,094900,547923235,4075,4100,4100,4075,16425
|
|
20231120,094800,480857330,4100,4115,4115,4100,1966
|
|
20231120,094700,472793065,4115,4115,4115,4115,2
|
|
20231120,094600,472784835,4115,4120,4120,4100,12609
|
|
20231120,094500,420990240,4125,4125,4125,4125,1716
|
|
20231120,094400,413911740,4130,4125,4130,4125,665
|
|
20231120,094300,411167870,4125,4125,4125,4125,230
|
|
20231120,094200,410219120,4125,4125,4125,4125,1
|
|
20231120,094100,410214995,4125,4125,4125,4125,115
|
|
20231120,094000,409740620,4125,4125,4125,4125,167
|
|
20231120,093900,409051745,4125,4125,4125,4125,87
|
|
20231120,093800,408692870,4125,4125,4125,4125,147
|
|
20231120,093700,408086495,4125,4125,4125,4125,101
|
|
20231120,093600,407669870,4125,4125,4125,4125,2
|
|
20231120,093500,407661620,4125,4125,4125,4125,122
|
|
20231120,093400,407158370,4125,4125,4125,4125,11
|
|
20231120,093300,407112995,4125,4125,4125,4120,501
|
|
20231120,093200,405048525,4125,4130,4130,4125,1490
|
|
20231120,093100,398896980,4135,4120,4135,4120,4386
|
|
20231120,093000,380793225,4120,4115,4120,4115,1229
|
|
20231120,092900,375735840,4120,4115,4120,4115,1883
|
|
20231120,092800,367977885,4115,4115,4115,4115,1323
|
|
20231120,092700,362533740,4115,4115,4115,4115,501
|
|
20231120,092600,360472125,4120,4110,4120,4110,81
|
|
20231120,092500,360139105,4110,4120,4120,4110,998
|
|
20231120,092400,356034070,4120,4115,4120,4115,502
|
|
20231120,092300,353968330,4115,4120,4120,4115,535
|
|
20231120,092200,351766630,4120,4120,4120,4120,441
|
|
20231120,092100,349949710,4125,4110,4125,4110,5373
|
|
20231120,092000,327862170,4105,4115,4125,4100,7859
|
|
20231120,091900,295554435,4115,4115,4115,4115,1
|
|
20231120,091800,295550320,4115,4115,4115,4115,27
|
|
20231120,091700,295439215,4115,4120,4120,4115,1877
|
|
20231120,091600,287715355,4125,4130,4130,4125,52
|
|
20231120,091500,287500600,4130,4125,4135,4110,1531
|
|
20231120,091400,281194260,4130,4130,4130,4130,2
|
|
20231120,091300,281186000,4130,4120,4135,4120,679
|
|
20231120,091200,278386515,4120,4125,4125,4110,2714
|
|
20231120,091100,267210755,4120,4115,4125,4115,4076
|
|
20231120,091000,250425990,4115,4115,4115,4095,2298
|
|
20231120,090900,241005290,4120,4140,4140,4100,21320
|
|
20231120,090800,153473890,4140,4115,4145,4105,9368
|
|
20231120,090700,114949840,4120,4130,4130,4120,903
|
|
20231120,090600,111223380,4140,4145,4145,4130,7650
|
|
20231120,090500,79559830,4145,4145,4150,4145,372
|
|
20231120,090400,78017885,4150,4150,4150,4150,1001
|
|
20231120,090300,73863735,4160,4160,4160,4160,3
|
|
20231120,090200,73851255,4165,4185,4185,4140,1806
|
|
20231120,090100,66360160,4185,4180,4190,4150,9753
|
|
20231120,090000,25638910,4180,4240,4240,4165,6048
|