576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,183200,2267211875,3960,3960,3960,3960,0
|
|
20231122,183100,2267211875,3960,3960,3960,3960,0
|
|
20231122,183000,2267211875,3960,3960,3960,3960,0
|
|
20231122,182900,2267211875,3960,3960,3960,3960,0
|
|
20231122,182800,2267211875,3960,3960,3960,3960,0
|
|
20231122,182700,2267211875,3960,3960,3960,3960,0
|
|
20231122,182600,2267211875,3960,3960,3960,3960,0
|
|
20231122,182500,2267211875,3960,3960,3960,3960,0
|
|
20231122,182400,2267211875,3960,3960,3960,3960,0
|
|
20231122,182300,2267211875,3960,3960,3960,3960,0
|
|
20231122,182200,2267211875,3960,3960,3960,3960,0
|
|
20231122,182100,2267211875,3960,3960,3960,3960,0
|
|
20231122,182000,2267211875,3960,3960,3960,3960,0
|
|
20231122,181900,2267211875,3960,3960,3960,3960,0
|
|
20231122,181800,2267211875,3960,3960,3960,3960,0
|
|
20231122,181700,2267211875,3960,3960,3960,3960,0
|
|
20231122,181600,2267211875,3960,3960,3960,3960,0
|
|
20231122,181500,2267211875,3960,3960,3960,3960,0
|
|
20231122,181400,2267211875,3960,3960,3960,3960,0
|
|
20231122,181300,2267211875,3960,3960,3960,3960,0
|
|
20231122,181200,2267211875,3960,3960,3960,3960,0
|
|
20231122,181100,2267211875,3960,3960,3960,3960,0
|
|
20231122,181000,2267211875,3960,3960,3960,3960,0
|
|
20231122,180900,2267211875,3960,3960,3960,3960,0
|
|
20231122,180800,2267211875,3960,3960,3960,3960,0
|
|
20231122,180700,2267211875,3960,3960,3960,3960,0
|
|
20231122,180600,2267211875,3960,3960,3960,3960,0
|
|
20231122,180500,2267211875,3960,3960,3960,3960,0
|
|
20231122,180400,2267211875,3960,3960,3960,3960,0
|
|
20231122,180300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,180200,2267211875,3960,3960,3960,3960,0
|
|
20231122,180100,2267211875,3960,3960,3960,3960,0
|
|
20231122,180000,2267211875,3960,3960,3960,3960,0
|
|
20231122,175900,2267211875,3960,3960,3960,3960,0
|
|
20231122,175800,2267211875,3960,3960,3960,3960,0
|
|
20231122,175700,2267211875,3960,3960,3960,3960,0
|
|
20231122,175600,2267211875,3960,3960,3960,3960,0
|
|
20231122,175500,2267211875,3960,3960,3960,3960,0
|
|
20231122,175400,2267211875,3960,3960,3960,3960,0
|
|
20231122,175300,2267211875,3960,3960,3960,3960,0
|
|
20231122,175200,2267211875,3960,3960,3960,3960,0
|
|
20231122,175100,2267211875,3960,3960,3960,3960,0
|
|
20231122,175000,2267211875,3960,3960,3960,3960,0
|
|
20231122,174900,2267211875,3960,3960,3960,3960,0
|
|
20231122,174800,2267211875,3960,3960,3960,3960,0
|
|
20231122,174700,2267211875,3960,3960,3960,3960,0
|
|
20231122,174600,2267211875,3960,3960,3960,3960,0
|
|
20231122,174500,2267211875,3960,3960,3960,3960,0
|
|
20231122,174400,2267211875,3960,3960,3960,3960,0
|
|
20231122,174300,2267211875,3960,3960,3960,3960,0
|
|
20231122,174200,2267211875,3960,3960,3960,3960,0
|
|
20231122,174100,2267211875,3960,3960,3960,3960,0
|
|
20231122,174000,2267211875,3960,3960,3960,3960,0
|
|
20231122,173900,2267211875,3960,3960,3960,3960,0
|
|
20231122,173800,2267211875,3960,3960,3960,3960,0
|
|
20231122,173700,2267211875,3960,3960,3960,3960,0
|
|
20231122,173600,2267211875,3960,3960,3960,3960,0
|
|
20231122,173500,2267211875,3960,3960,3960,3960,0
|
|
20231122,173400,2267211875,3960,3960,3960,3960,0
|
|
20231122,173300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,173200,2267211875,3960,3960,3960,3960,0
|
|
20231122,173100,2267211875,3960,3960,3960,3960,0
|
|
20231122,173000,2267211875,3960,3960,3960,3960,0
|
|
20231122,172900,2267211875,3960,3960,3960,3960,0
|
|
20231122,172800,2267211875,3960,3960,3960,3960,0
|
|
20231122,172700,2267211875,3960,3960,3960,3960,0
|
|
20231122,172600,2267211875,3960,3960,3960,3960,0
|
|
20231122,172500,2267211875,3960,3960,3960,3960,0
|
|
20231122,172400,2267211875,3960,3960,3960,3960,0
|
|
20231122,172300,2267211875,3960,3960,3960,3960,0
|
|
20231122,172200,2267211875,3960,3960,3960,3960,0
|
|
20231122,172100,2267211875,3960,3960,3960,3960,0
|
|
20231122,172000,2267211875,3960,3960,3960,3960,0
|
|
20231122,171900,2267211875,3960,3960,3960,3960,0
|
|
20231122,171800,2267211875,3960,3960,3960,3960,0
|
|
20231122,171700,2267211875,3960,3960,3960,3960,0
|
|
20231122,171600,2267211875,3960,3960,3960,3960,0
|
|
20231122,171500,2267211875,3960,3960,3960,3960,0
|
|
20231122,171400,2267211875,3960,3960,3960,3960,0
|
|
20231122,171300,2267211875,3960,3960,3960,3960,0
|
|
20231122,171200,2267211875,3960,3960,3960,3960,0
|
|
20231122,171100,2267211875,3960,3960,3960,3960,0
|
|
20231122,171000,2267211875,3960,3960,3960,3960,0
|
|
20231122,170900,2267211875,3960,3960,3960,3960,0
|
|
20231122,170800,2267211875,3960,3960,3960,3960,0
|
|
20231122,170700,2267211875,3960,3960,3960,3960,0
|
|
20231122,170600,2267211875,3960,3960,3960,3960,0
|
|
20231122,170500,2267211875,3960,3960,3960,3960,0
|
|
20231122,170400,2267211875,3960,3960,3960,3960,0
|
|
20231122,170300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,170200,2267211875,3960,3960,3960,3960,0
|
|
20231122,170100,2267211875,3960,3960,3960,3960,0
|
|
20231122,170000,2267211875,3960,3960,3960,3960,0
|
|
20231122,165900,2267211875,3960,3960,3960,3960,0
|
|
20231122,165800,2267211875,3960,3960,3960,3960,0
|
|
20231122,165700,2267211875,3960,3960,3960,3960,0
|
|
20231122,165600,2267211875,3960,3960,3960,3960,0
|
|
20231122,165500,2267211875,3960,3960,3960,3960,0
|
|
20231122,165400,2267211875,3960,3960,3960,3960,0
|
|
20231122,165300,2267211875,3960,3960,3960,3960,0
|
|
20231122,165200,2267211875,3960,3960,3960,3960,0
|
|
20231122,165100,2267211875,3960,3960,3960,3960,0
|
|
20231122,165000,2267211875,3960,3960,3960,3960,0
|
|
20231122,164900,2267211875,3960,3960,3960,3960,0
|
|
20231122,164800,2267211875,3960,3960,3960,3960,0
|
|
20231122,164700,2267211875,3960,3960,3960,3960,0
|
|
20231122,164600,2267211875,3960,3960,3960,3960,0
|
|
20231122,164500,2267211875,3960,3960,3960,3960,0
|
|
20231122,164400,2267211875,3960,3960,3960,3960,0
|
|
20231122,164300,2267211875,3960,3960,3960,3960,0
|
|
20231122,164200,2267211875,3960,3960,3960,3960,0
|
|
20231122,164100,2267211875,3960,3960,3960,3960,0
|
|
20231122,164000,2267211875,3960,3960,3960,3960,0
|
|
20231122,163900,2267211875,3960,3960,3960,3960,0
|
|
20231122,163800,2267211875,3960,3960,3960,3960,0
|
|
20231122,163700,2267211875,3960,3960,3960,3960,0
|
|
20231122,163600,2267211875,3960,3960,3960,3960,0
|
|
20231122,163500,2267211875,3960,3960,3960,3960,0
|
|
20231122,163400,2267211875,3960,3960,3960,3960,0
|
|
20231122,163300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,163200,2267211875,3960,3960,3960,3960,0
|
|
20231122,163100,2267211875,3960,3960,3960,3960,0
|
|
20231122,163000,2267211875,3960,3960,3960,3960,0
|
|
20231122,162900,2267211875,3960,3960,3960,3960,0
|
|
20231122,162800,2267211875,3960,3960,3960,3960,0
|
|
20231122,162700,2267211875,3960,3960,3960,3960,0
|
|
20231122,162600,2267211875,3960,3960,3960,3960,0
|
|
20231122,162500,2267211875,3960,3960,3960,3960,0
|
|
20231122,162400,2267211875,3960,3960,3960,3960,0
|
|
20231122,162300,2267211875,3960,3960,3960,3960,0
|
|
20231122,162200,2267211875,3960,3960,3960,3960,0
|
|
20231122,162100,2267211875,3960,3960,3960,3960,0
|
|
20231122,162000,2267211875,3960,3960,3960,3960,0
|
|
20231122,161900,2267211875,3960,3960,3960,3960,0
|
|
20231122,161800,2267211875,3960,3960,3960,3960,0
|
|
20231122,161700,2267211875,3960,3960,3960,3960,0
|
|
20231122,161600,2267211875,3960,3960,3960,3960,0
|
|
20231122,161500,2267211875,3960,3960,3960,3960,0
|
|
20231122,161400,2267211875,3960,3960,3960,3960,0
|
|
20231122,161300,2267211875,3960,3960,3960,3960,0
|
|
20231122,161200,2267211875,3960,3960,3960,3960,0
|
|
20231122,161100,2267211875,3960,3960,3960,3960,0
|
|
20231122,161000,2267211875,3960,3960,3960,3960,0
|
|
20231122,160900,2267211875,3960,3960,3960,3960,0
|
|
20231122,160800,2267211875,3960,3960,3960,3960,0
|
|
20231122,160700,2267211875,3960,3960,3960,3960,0
|
|
20231122,160600,2267211875,3960,3960,3960,3960,0
|
|
20231122,160500,2267211875,3960,3960,3960,3960,0
|
|
20231122,160400,2267211875,3960,3960,3960,3960,0
|
|
20231122,160300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,160200,2267211875,3960,3960,3960,3960,0
|
|
20231122,160100,2267211875,3960,3960,3960,3960,0
|
|
20231122,160000,2267211875,3960,3960,3960,3960,0
|
|
20231122,155900,2267211875,3960,3960,3960,3960,0
|
|
20231122,155800,2267211875,3960,3960,3960,3960,0
|
|
20231122,155700,2267211875,3960,3960,3960,3960,0
|
|
20231122,155600,2267211875,3960,3960,3960,3960,0
|
|
20231122,155500,2267211875,3960,3960,3960,3960,0
|
|
20231122,155400,2267211875,3960,3960,3960,3960,0
|
|
20231122,155300,2267211875,3960,3960,3960,3960,0
|
|
20231122,155200,2267211875,3960,3960,3960,3960,0
|
|
20231122,155100,2267211875,3960,3960,3960,3960,0
|
|
20231122,155000,2267211875,3960,3960,3960,3960,0
|
|
20231122,154900,2267211875,3960,3960,3960,3960,0
|
|
20231122,154800,2267211875,3960,3960,3960,3960,0
|
|
20231122,154700,2267211875,3960,3960,3960,3960,0
|
|
20231122,154600,2267211875,3960,3960,3960,3960,0
|
|
20231122,154500,2267211875,3960,3960,3960,3960,0
|
|
20231122,154400,2267211875,3960,3960,3960,3960,0
|
|
20231122,154300,2267211875,3960,3960,3960,3960,0
|
|
20231122,154200,2267211875,3960,3960,3960,3960,0
|
|
20231122,154100,2267211875,3960,3960,3960,3960,0
|
|
20231122,154000,2267211875,3960,3960,3960,3960,0
|
|
20231122,153900,2267211875,3960,3960,3960,3960,0
|
|
20231122,153800,2267211875,3960,3960,3960,3960,0
|
|
20231122,153700,2267211875,3960,3960,3960,3960,0
|
|
20231122,153600,2267211875,3960,3960,3960,3960,0
|
|
20231122,153500,2267211875,3960,3960,3960,3960,0
|
|
20231122,153400,2267211875,3960,3960,3960,3960,0
|
|
20231122,153300,2267211875,3960,3960,3960,3960,9747
|
|
20231122,153200,2267211875,3960,3960,3960,3960,0
|
|
20231122,153100,2267211875,3960,3960,3960,3960,0
|
|
20231122,153000,2267211875,3960,3960,3960,3960,9747
|
|
20231122,152900,2228613755,3955,3955,3955,3955,0
|
|
20231122,152800,2228613755,3955,3955,3955,3955,0
|
|
20231122,152700,2228613755,3955,3955,3955,3955,0
|
|
20231122,152600,2228613755,3955,3955,3955,3955,0
|
|
20231122,152500,2228613755,3955,3955,3955,3955,0
|
|
20231122,152400,2228613755,3955,3955,3955,3955,0
|
|
20231122,152300,2228613755,3955,3955,3955,3955,0
|
|
20231122,152200,2228613755,3955,3955,3955,3955,0
|
|
20231122,152100,2228613755,3955,3955,3955,3955,0
|
|
20231122,152000,2228613755,3955,3955,3955,3955,0
|
|
20231122,151900,2228613755,3955,3955,3955,3955,683
|
|
20231122,151800,2225912490,3955,3955,3955,3930,9314
|
|
20231122,151700,2189250275,3955,3940,3955,3940,1143
|
|
20231122,151600,2184745080,3940,3940,3955,3930,10986
|
|
20231122,151500,2141454725,3940,3940,3950,3935,337
|
|
20231122,151400,2140126720,3950,3955,3955,3935,10982
|
|
20231122,151300,2096832720,3950,3960,3970,3950,2522
|
|
20231122,151200,2086852810,3970,3965,3970,3950,11778
|
|
20231122,151100,2040265130,3970,3965,3970,3950,5955
|
|
20231122,151000,2016694925,3960,3970,3975,3960,2623
|
|
20231122,150900,2006282945,3970,3955,3975,3955,1751
|
|
20231122,150800,1999341485,3955,3960,3960,3955,3349
|
|
20231122,150700,1986079455,3960,3975,3985,3950,40162
|
|
20231122,150600,1827008750,3975,3985,3985,3975,10007
|
|
20231122,150500,1787214770,3985,3995,3995,3985,5613
|
|
20231122,150400,1764846935,3990,3990,3995,3985,548
|
|
20231122,150300,1762660380,3990,3995,3995,3990,1038
|
|
20231122,150200,1758513595,3995,3995,3995,3995,8
|
|
20231122,150100,1758481635,3995,3995,3995,3995,62
|
|
20231122,150000,1758233945,3995,4000,4005,3995,565
|
|
20231122,145900,1755973745,4005,4005,4005,4005,17
|
|
20231122,145800,1755905660,4005,4000,4005,4000,1004
|
|
20231122,145700,1751889640,4005,4005,4005,4005,57
|
|
20231122,145600,1751661355,4005,4005,4005,4005,2
|
|
20231122,145500,1751653345,4000,4000,4000,4000,0
|
|
20231122,145400,1751653345,4000,4000,4000,4000,192
|
|
20231122,145300,1750885345,4005,4005,4005,4005,0
|
|
20231122,145200,1750885345,4005,4005,4005,4005,0
|
|
20231122,145100,1750885345,4005,4005,4005,4005,0
|
|
20231122,145000,1750885345,4005,4005,4005,4005,0
|
|
20231122,144900,1750885345,4005,4005,4005,4005,0
|
|
20231122,144800,1750885345,4005,4005,4005,4005,3
|
|
20231122,144700,1750873330,4005,4005,4005,4005,1
|
|
20231122,144600,1750869325,4005,4000,4005,4000,2
|
|
20231122,144500,1750861320,3995,4000,4000,3995,1005
|
|
20231122,144400,1746841335,3995,3995,3995,3995,200
|
|
20231122,144300,1746042335,4000,4000,4000,4000,0
|
|
20231122,144200,1746042335,4000,4000,4000,4000,40
|
|
20231122,144100,1745882335,4005,4010,4010,4005,50
|
|
20231122,144000,1745682035,4010,4010,4010,4010,50
|
|
20231122,143900,1745481535,3995,4010,4010,3995,15000
|
|
20231122,143800,1685473455,4015,4015,4015,4015,0
|
|
20231122,143700,1685473455,4015,4015,4015,4015,8
|
|
20231122,143600,1685441335,4015,4015,4015,4015,0
|
|
20231122,143500,1685441335,4015,4015,4015,4015,0
|
|
20231122,143400,1685441335,4015,4015,4015,4015,1
|
|
20231122,143300,1685437320,4020,4020,4020,4020,0
|
|
20231122,143200,1685437320,4020,4020,4020,4020,10
|
|
20231122,143100,1685397120,4005,4005,4005,4005,0
|
|
20231122,143000,1685397120,4005,4005,4005,4005,0
|
|
20231122,142900,1685397120,4005,4020,4020,4005,10030
|
|
20231122,142800,1645168355,4030,4030,4030,4030,510
|
|
20231122,142700,1643113055,4030,4020,4030,4020,610
|
|
20231122,142600,1640658755,4020,4020,4020,4020,700
|
|
20231122,142500,1637844755,4030,4030,4030,4030,0
|
|
20231122,142400,1637844755,4030,4030,4030,4030,3000
|
|
20231122,142300,1625754755,4020,4025,4025,4020,12000
|
|
20231122,142200,1577512720,4045,4045,4045,4045,0
|
|
20231122,142100,1577512720,4045,4040,4045,4030,1741
|
|
20231122,142000,1570485280,4045,4040,4045,4040,3000
|
|
20231122,141900,1558359720,4040,4020,4040,4020,3129
|
|
20231122,141800,1545745175,4020,4020,4020,4020,0
|
|
20231122,141700,1545745175,4020,4020,4020,4020,5010
|
|
20231122,141600,1525604975,4020,4020,4020,4020,0
|
|
20231122,141500,1525604975,4020,4020,4020,4020,284
|
|
20231122,141400,1524463295,4020,4020,4020,4020,0
|
|
20231122,141300,1524463295,4020,4005,4020,4005,1096
|
|
20231122,141200,1520058220,4010,4015,4015,4010,177
|
|
20231122,141100,1519348335,4020,4020,4020,4020,0
|
|
20231122,141000,1519348335,4020,4020,4020,4020,0
|
|
20231122,140900,1519348335,4020,4020,4020,4020,20
|
|
20231122,140800,1519267935,4010,4020,4020,4010,392
|
|
20231122,140700,1517693335,4020,4020,4020,4020,116
|
|
20231122,140600,1517227015,4025,4025,4025,4025,0
|
|
20231122,140500,1517227015,4025,4025,4025,4025,2000
|
|
20231122,140400,1509177015,4025,4000,4025,4000,2088
|
|
20231122,140300,1500822515,4000,3995,4000,3985,3784
|
|
20231122,140200,1485705555,3985,3990,3990,3985,838
|
|
20231122,140100,1482365875,3990,3990,3990,3990,0
|
|
20231122,140000,1482365875,3990,3990,3990,3985,1569
|
|
20231122,135900,1476106260,3990,3990,3995,3990,586
|
|
20231122,135800,1473767470,3990,3985,3990,3985,1717
|
|
20231122,135700,1466918765,3990,3985,3990,3985,1021
|
|
20231122,135600,1462849975,3990,3995,3995,3985,315
|
|
20231122,135500,1461594295,3995,3995,3995,3990,5613
|
|
20231122,135400,1439184415,4000,4000,4000,4000,4
|
|
20231122,135300,1439168415,3995,4000,4000,3995,308
|
|
20231122,135200,1437937915,3995,3995,3995,3995,0
|
|
20231122,135100,1437937915,3995,3995,3995,3995,1
|
|
20231122,135000,1437933920,4000,4000,4000,4000,40
|
|
20231122,134900,1437773920,3995,3995,3995,3995,0
|
|
20231122,134800,1437773920,3995,4000,4000,3995,572
|
|
20231122,134700,1435488565,4000,4000,4000,4000,0
|
|
20231122,134600,1435488565,4000,4000,4000,4000,50
|
|
20231122,134500,1435288565,3995,3995,3995,3995,320
|
|
20231122,134400,1434010165,4000,4000,4000,4000,217
|
|
20231122,134300,1433142165,4010,4010,4010,4010,50
|
|
20231122,134200,1432941665,4005,4000,4005,4000,1923
|
|
20231122,134100,1425245165,4000,4000,4000,4000,152
|
|
20231122,134000,1424637165,4005,4000,4005,4000,121
|
|
20231122,133900,1424153110,3995,3995,3995,3995,3486
|
|
20231122,133800,1410226540,3995,3995,3995,3995,13
|
|
20231122,133700,1410174605,3995,3985,3995,3985,2060
|
|
20231122,133600,1401964905,3985,3995,3995,3985,1119
|
|
20231122,133500,1397498255,3995,3990,3995,3990,26
|
|
20231122,133400,1397394400,3985,3980,3985,3980,554
|
|
20231122,133300,1395189470,3980,3980,3980,3980,489
|
|
20231122,133200,1393243250,3980,3970,3980,3970,1101
|
|
20231122,133100,1388871270,3970,3980,3980,3970,4214
|
|
20231122,133000,1372138680,3975,3975,3975,3975,0
|
|
20231122,132900,1372138680,3975,3980,3980,3975,2000
|
|
20231122,132800,1364188080,3975,3975,3975,3975,2000
|
|
20231122,132700,1356238080,3975,3980,3980,3975,3000
|
|
20231122,132600,1344309325,3980,3980,3980,3980,0
|
|
20231122,132500,1344309325,3980,3980,3980,3980,2682
|
|
20231122,132400,1333634965,3980,3985,3985,3980,1527
|
|
20231122,132300,1327556870,3990,3990,3990,3990,2
|
|
20231122,132200,1327548890,3985,3985,3985,3985,1
|
|
20231122,132100,1327544905,3985,3985,3985,3975,17804
|
|
20231122,132000,1256718250,3990,3990,3990,3990,1010
|
|
20231122,131900,1252688350,3990,3990,3990,3990,10
|
|
20231122,131800,1252648450,3980,3990,3990,3980,133
|
|
20231122,131700,1252118710,3990,3990,3990,3990,717
|
|
20231122,131600,1249257880,3990,3990,3990,3990,125
|
|
20231122,131500,1248759130,3990,3990,3990,3990,0
|
|
20231122,131400,1248759130,3990,3990,3990,3990,12
|
|
20231122,131300,1248711250,3975,3990,4000,3975,21035
|
|
20231122,131200,1164980575,3980,4010,4015,3980,22513
|
|
20231122,131100,1074951610,4010,4010,4010,4010,2497
|
|
20231122,131000,1064938640,4020,4020,4020,4020,0
|
|
20231122,130900,1064938640,4020,4020,4020,4020,0
|
|
20231122,130800,1064938640,4020,4020,4020,4020,0
|
|
20231122,130700,1064938640,4020,4020,4020,4020,32
|
|
20231122,130600,1064810000,4020,4020,4020,4020,2400
|
|
20231122,130500,1055162000,4020,4020,4020,4020,2
|
|
20231122,130400,1055153960,4020,4020,4020,4020,0
|
|
20231122,130300,1055153960,4020,4020,4020,4020,0
|
|
20231122,130200,1055153960,4020,4020,4020,4020,0
|
|
20231122,130100,1055153960,4020,4030,4030,4015,2511
|
|
20231122,130000,1045066975,4000,4030,4030,4000,26216
|
|
20231122,125900,939915300,4035,4035,4035,4035,0
|
|
20231122,125800,939915300,4035,4035,4035,4035,0
|
|
20231122,125700,939915300,4035,4030,4035,4030,100
|
|
20231122,125600,939512270,4020,4020,4020,4020,0
|
|
20231122,125500,939512270,4020,4020,4020,4020,0
|
|
20231122,125400,939512270,4020,4020,4020,4020,0
|
|
20231122,125300,939512270,4020,4020,4020,4020,0
|
|
20231122,125200,939512270,4020,4020,4020,4020,0
|
|
20231122,125100,939512270,4020,4030,4030,4020,11
|
|
20231122,125000,939467950,4035,4035,4035,4035,0
|
|
20231122,124900,939467950,4035,4035,4035,4035,0
|
|
20231122,124800,939467950,4035,4030,4035,4030,20
|
|
20231122,124700,939387345,4020,4030,4030,4020,810
|
|
20231122,124600,936130645,4035,4035,4035,4035,0
|
|
20231122,124500,936130645,4035,4035,4035,4035,0
|
|
20231122,124400,936130645,4035,4035,4035,4035,0
|
|
20231122,124300,936130645,4035,4035,4035,4030,60
|
|
20231122,124200,935888560,4025,4030,4030,4025,232
|
|
20231122,124100,934954640,4040,4040,4040,4040,0
|
|
20231122,124000,934954640,4040,4035,4040,4035,1969
|
|
20231122,123900,927009675,4035,4035,4035,4035,0
|
|
20231122,123800,927009675,4035,4035,4035,4035,0
|
|
20231122,123700,927009675,4035,4035,4035,4035,0
|
|
20231122,123600,927009675,4035,4035,4035,4035,0
|
|
20231122,123500,927009675,4035,4035,4035,4035,80
|
|
20231122,123400,926686875,4035,4035,4035,4035,0
|
|
20231122,123300,926686875,4035,4035,4035,4035,0
|
|
20231122,123200,926686875,4035,4035,4035,4035,7
|
|
20231122,123100,926658630,4025,4020,4025,4020,176
|
|
20231122,123000,925950855,4015,4010,4015,4010,1425
|
|
20231122,122900,920232780,4015,4015,4015,4015,2016
|
|
20231122,122800,912138540,4015,4015,4015,4015,0
|
|
20231122,122700,912138540,4015,4015,4015,4015,130
|
|
20231122,122600,911616590,4010,4015,4015,4010,1250
|
|
20231122,122500,906601000,4015,4015,4015,4015,0
|
|
20231122,122400,906601000,4015,4015,4015,4015,0
|
|
20231122,122300,906601000,4015,4015,4015,4015,0
|
|
20231122,122200,906601000,4015,4015,4015,4015,1
|
|
20231122,122100,906596985,4025,4025,4025,4025,0
|
|
20231122,122000,906596985,4025,4025,4025,4025,0
|
|
20231122,121900,906596985,4025,4020,4025,4020,250
|
|
20231122,121800,905591685,4020,4020,4020,4020,0
|
|
20231122,121700,905591685,4020,4020,4020,4020,0
|
|
20231122,121600,905591685,4020,4025,4030,4020,859
|
|
20231122,121500,902136465,4025,4025,4025,4025,100
|
|
20231122,121400,901733965,4035,4015,4035,4015,382
|
|
20231122,121300,900197720,4015,4015,4015,4015,0
|
|
20231122,121200,900197720,4015,4015,4015,4015,1
|
|
20231122,121100,900193705,4005,4010,4010,4005,1348
|
|
20231122,121000,894794325,4010,4010,4010,4005,1231
|
|
20231122,120900,889863155,4020,4020,4020,4020,52
|
|
20231122,120800,889654115,4010,4010,4010,4010,0
|
|
20231122,120700,889654115,4010,4010,4010,4010,0
|
|
20231122,120600,889654115,4010,4010,4010,4010,0
|
|
20231122,120500,889654115,4010,4010,4010,4010,0
|
|
20231122,120400,889654115,4010,4010,4010,4010,0
|
|
20231122,120300,889654115,4010,4010,4010,4010,0
|
|
20231122,120200,889654115,4010,4010,4010,4010,0
|
|
20231122,120100,889654115,4010,4010,4010,4010,44
|
|
20231122,120000,889477675,4020,4020,4020,4020,200
|
|
20231122,115900,888673675,4020,4010,4020,4010,115
|
|
20231122,115800,888211965,4010,4015,4015,4010,13
|
|
20231122,115700,888159775,4015,4015,4015,4015,17
|
|
20231122,115600,888091520,4020,4020,4020,4020,0
|
|
20231122,115500,888091520,4020,4020,4020,4020,0
|
|
20231122,115400,888091520,4020,4015,4020,4015,170
|
|
20231122,115300,887408870,4020,4020,4020,4020,0
|
|
20231122,115200,887408870,4020,4020,4020,4020,0
|
|
20231122,115100,887408870,4020,4020,4020,4020,67
|
|
20231122,115000,887139530,4020,4025,4025,4020,46
|
|
20231122,114900,886954530,4030,4030,4030,4030,0
|
|
20231122,114800,886954530,4030,4030,4030,4030,19
|
|
20231122,114700,886877960,4035,4035,4035,4035,1
|
|
20231122,114600,886873925,4035,4035,4035,4035,1
|
|
20231122,114500,886869890,4025,4025,4025,4025,66
|
|
20231122,114400,886604240,4025,4025,4025,4025,4
|
|
20231122,114300,886588140,4020,4020,4020,4020,1926
|
|
20231122,114200,878845620,4020,4020,4020,4020,3
|
|
20231122,114100,878833560,4020,4020,4020,4020,0
|
|
20231122,114000,878833560,4020,4020,4020,4020,0
|
|
20231122,113900,878833560,4020,4020,4020,4020,40
|
|
20231122,113800,878672760,4010,4020,4020,4010,222
|
|
20231122,113700,877781540,4020,4020,4020,4020,0
|
|
20231122,113600,877781540,4020,4020,4020,4020,0
|
|
20231122,113500,877781540,4020,4020,4020,4020,10
|
|
20231122,113400,877741340,4010,4010,4010,4010,12
|
|
20231122,113300,877693220,4020,4020,4020,4020,0
|
|
20231122,113200,877693220,4020,4020,4020,4020,100
|
|
20231122,113100,877291220,4020,4020,4020,4020,1
|
|
20231122,113000,877287200,4015,4015,4015,4015,0
|
|
20231122,112900,877287200,4015,4010,4015,4010,2170
|
|
20231122,112800,868575250,4015,4015,4015,4015,0
|
|
20231122,112700,868575250,4015,4015,4015,4015,0
|
|
20231122,112600,868575250,4015,4015,4015,4015,50
|
|
20231122,112500,868374500,4000,4020,4020,4000,15000
|
|
20231122,112400,808285800,4025,4025,4025,4025,0
|
|
20231122,112300,808285800,4025,4025,4025,4025,0
|
|
20231122,112200,808285800,4025,4025,4025,4025,10
|
|
20231122,112100,808245550,4025,4025,4025,4025,0
|
|
20231122,112000,808245550,4025,4025,4025,4025,25
|
|
20231122,111900,808144925,4025,4025,4025,4025,0
|
|
20231122,111800,808144925,4025,4025,4025,4025,235
|
|
20231122,111700,807199050,4020,4020,4020,4020,0
|
|
20231122,111600,807199050,4020,4020,4020,4020,796
|
|
20231122,111500,803999130,4025,4025,4025,4025,10
|
|
20231122,111400,803958880,4025,4025,4025,4025,1
|
|
20231122,111300,803954855,4025,4025,4025,4025,0
|
|
20231122,111200,803954855,4025,4025,4025,4025,5
|
|
20231122,111100,803934730,4025,4025,4025,4025,1
|
|
20231122,111000,803930705,4025,4025,4025,4025,734
|
|
20231122,110900,800976355,4025,4025,4025,4025,30
|
|
20231122,110800,800855605,4025,4025,4025,4025,1490
|
|
20231122,110700,794858355,4025,4025,4025,4025,44
|
|
20231122,110600,794681255,4025,4025,4025,4025,13
|
|
20231122,110500,794628930,4025,4025,4025,4025,1216
|
|
20231122,110400,789734530,4025,4025,4025,4025,38
|
|
20231122,110300,789581580,4025,4025,4025,4025,0
|
|
20231122,110200,789581580,4025,4025,4025,4025,0
|
|
20231122,110100,789581580,4025,4025,4025,4025,0
|
|
20231122,110000,789581580,4025,4025,4025,4025,0
|
|
20231122,105900,789581580,4025,4025,4025,4025,1000
|
|
20231122,105800,785556580,4025,4025,4025,4025,1000
|
|
20231122,105700,781531580,4025,4030,4035,4025,1160
|
|
20231122,105600,776861975,4025,4035,4035,4025,2073
|
|
20231122,105500,768512285,4030,4030,4030,4030,0
|
|
20231122,105400,768512285,4030,4030,4030,4030,100
|
|
20231122,105300,768109285,4035,4035,4035,4035,0
|
|
20231122,105200,768109285,4035,4035,4035,4035,1
|
|
20231122,105100,768105250,4025,4025,4025,4025,26
|
|
20231122,105000,768000600,4035,4035,4035,4035,0
|
|
20231122,104900,768000600,4035,4025,4035,4025,181
|
|
20231122,104800,767271965,4030,4035,4035,4030,1447
|
|
20231122,104700,761439970,4040,4040,4040,4040,100
|
|
20231122,104600,761035970,4040,4040,4040,4040,0
|
|
20231122,104500,761035970,4040,4040,4040,4040,11
|
|
20231122,104400,760991530,4035,4035,4035,4035,0
|
|
20231122,104300,760991530,4035,4035,4035,4035,0
|
|
20231122,104200,760991530,4035,4035,4035,4035,846
|
|
20231122,104100,757577920,4035,4035,4035,4035,0
|
|
20231122,104000,757577920,4035,4035,4035,4035,562
|
|
20231122,103900,755310250,4035,4035,4035,4025,265
|
|
20231122,103800,754243225,4035,4035,4035,4035,100
|
|
20231122,103700,753839725,4035,4035,4035,4035,5
|
|
20231122,103600,753819550,4035,4035,4035,4035,9
|
|
20231122,103500,753783235,4035,4035,4035,4035,0
|
|
20231122,103400,753783235,4035,4030,4035,4030,105
|
|
20231122,103300,753359880,4030,4040,4040,4030,2518
|
|
20231122,103200,743210750,4045,4045,4045,4045,0
|
|
20231122,103100,743210750,4045,4045,4045,4045,0
|
|
20231122,103000,743210750,4045,4045,4045,4045,350
|
|
20231122,102900,741795000,4055,4045,4060,4045,202
|
|
20231122,102800,740975865,4050,4050,4050,4050,500
|
|
20231122,102700,738950865,4050,4050,4050,4050,0
|
|
20231122,102600,738950865,4050,4050,4050,4050,1
|
|
20231122,102500,738946815,4055,4040,4055,4040,29
|
|
20231122,102400,738829355,4040,4040,4040,4040,1560
|
|
20231122,102300,732526955,4035,4040,4040,4035,4749
|
|
20231122,102200,713361050,4040,4045,4045,4040,124
|
|
20231122,102100,712860085,4045,4040,4045,4040,1503
|
|
20231122,102000,706787950,4050,4040,4050,4040,522
|
|
20231122,101900,704676530,4040,4040,4040,4040,408
|
|
20231122,101800,703028210,4050,4055,4055,4050,726
|
|
20231122,101700,700087810,4050,4050,4050,4050,170
|
|
20231122,101600,699399310,4055,4055,4055,4055,0
|
|
20231122,101500,699399310,4055,4055,4055,4055,0
|
|
20231122,101400,699399310,4055,4055,4055,4055,0
|
|
20231122,101300,699399310,4055,4035,4055,4035,3036
|
|
20231122,101200,687110720,4030,4030,4030,4030,1001
|
|
20231122,101100,683076690,4040,4040,4040,4040,165
|
|
20231122,101000,682410090,4040,4035,4040,4035,11
|
|
20231122,100900,682365675,4035,4035,4035,4035,150
|
|
20231122,100800,681760425,4035,4040,4040,4035,611
|
|
20231122,100700,679294985,4030,4035,4040,4030,898
|
|
20231122,100600,675673740,4045,4015,4045,4015,5035
|
|
20231122,100500,655322400,4025,4025,4025,4025,1000
|
|
20231122,100400,651297400,4025,4020,4025,4020,225
|
|
20231122,100300,650392400,4025,4020,4025,4020,2784
|
|
20231122,100200,639200570,4025,4035,4035,4025,1165
|
|
20231122,100100,634509445,4040,4025,4040,4025,3000
|
|
20231122,100000,622406115,4025,4025,4025,4025,0
|
|
20231122,095900,622406115,4025,4025,4025,4025,0
|
|
20231122,095800,622406115,4025,4020,4025,4020,280
|
|
20231122,095700,621280365,4020,4020,4020,4020,273
|
|
20231122,095600,620182905,4020,4020,4020,4020,0
|
|
20231122,095500,620182905,4020,4025,4025,4020,2
|
|
20231122,095400,620174860,4025,4025,4025,4025,11
|
|
20231122,095300,620130585,4030,4015,4030,4015,1038
|
|
20231122,095200,615960770,4015,4005,4015,4005,2705
|
|
20231122,095100,605114450,4005,4005,4005,4005,11
|
|
20231122,095000,605070395,4005,4000,4005,4000,3
|
|
20231122,094900,605058390,4000,3995,4000,3995,802
|
|
20231122,094800,601852895,3990,3995,4000,3990,945
|
|
20231122,094700,598078595,3995,3995,3995,3995,11
|
|
20231122,094600,598034650,3995,3985,3995,3985,2379
|
|
20231122,094500,588543280,3985,3980,3985,3975,3792
|
|
20231122,094400,573451730,3985,3990,3990,3980,2506
|
|
20231122,094300,563464500,3990,3990,3990,3985,297
|
|
20231122,094200,562279620,3990,4000,4000,3990,2533
|
|
20231122,094100,552170275,4000,4000,4005,4000,1005
|
|
20231122,094000,548150260,4000,3995,4000,3995,201
|
|
20231122,093900,547346955,3995,3995,3995,3995,102
|
|
20231122,093800,546939465,3995,3980,3995,3980,2134
|
|
20231122,093700,538436105,3985,4005,4005,3980,10284
|
|
20231122,093600,497409775,4005,4010,4015,4005,246
|
|
20231122,093500,496424530,4005,4005,4010,4005,203
|
|
20231122,093400,495611505,4015,4015,4015,4005,109
|
|
20231122,093300,495174925,4015,4015,4015,4015,251
|
|
20231122,093200,494167160,4000,4020,4020,4000,291
|
|
20231122,093100,493000755,4020,4000,4020,4000,2943
|
|
20231122,093000,481223895,4000,4010,4010,3985,331
|
|
20231122,092900,479901760,4010,4015,4015,3980,31514
|
|
20231122,092800,354193960,4010,4010,4010,4010,10
|
|
20231122,092700,354153860,4015,4005,4015,4005,69
|
|
20231122,092600,353877395,4020,4020,4020,4020,0
|
|
20231122,092500,353877395,4020,4020,4020,4010,1021
|
|
20231122,092400,349782875,4020,4020,4020,4020,101
|
|
20231122,092300,349376855,4015,4010,4020,4000,7857
|
|
20231122,092200,317913415,4025,4020,4025,4000,12545
|
|
20231122,092100,267544600,4020,4030,4030,4020,2553
|
|
20231122,092000,257271780,4035,4040,4040,4035,913
|
|
20231122,091900,253587820,4035,4035,4035,4035,170
|
|
20231122,091800,252901870,4035,4050,4055,4020,11150
|
|
20231122,091700,207948155,4055,4050,4055,4050,570
|
|
20231122,091600,205639605,4045,4055,4055,4045,1521
|
|
20231122,091500,199486760,4055,4055,4055,4055,704
|
|
20231122,091400,196632040,4055,4045,4055,4045,2505
|
|
20231122,091300,186499290,4045,4030,4045,4030,890
|
|
20231122,091200,182908480,4030,4030,4030,4025,1348
|
|
20231122,091100,177482410,4030,4035,4035,4010,13387
|
|
20231122,091000,123612975,4030,4060,4060,4020,19961
|
|
20231122,090900,43108575,4060,4060,4060,4060,469
|
|
20231122,090800,41204435,4065,4065,4090,4065,1711
|
|
20231122,090700,34247680,4060,4055,4060,4055,1441
|
|
20231122,090600,28398935,4060,4060,4065,4055,1143
|
|
20231122,090500,23761715,4055,4060,4070,4055,1286
|
|
20231122,090400,18534970,4065,4060,4075,4055,627
|
|
20231122,090300,15987090,4060,4060,4060,4055,463
|
|
20231122,090200,14107430,4055,4080,4080,4055,1069
|
|
20231122,090100,9765400,4060,4060,4060,4060,200
|
|
20231122,090000,8953400,4050,4040,4090,4040,2193
|