585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,184100,1510075960,4990,4990,4990,4990,0
|
|
20231121,184000,1510075960,4990,4990,4990,4990,0
|
|
20231121,183900,1510075960,4990,4990,4990,4990,0
|
|
20231121,183800,1510075960,4990,4990,4990,4990,0
|
|
20231121,183700,1510075960,4990,4990,4990,4990,0
|
|
20231121,183600,1510075960,4990,4990,4990,4990,0
|
|
20231121,183500,1510075960,4990,4990,4990,4990,0
|
|
20231121,183400,1510075960,4990,4990,4990,4990,0
|
|
20231121,183300,1510075960,4990,4990,4990,4990,0
|
|
20231121,183200,1510075960,4990,4990,4990,4990,0
|
|
20231121,183100,1510075960,4990,4990,4990,4990,0
|
|
20231121,183000,1510075960,4990,4990,4990,4990,0
|
|
20231121,182900,1510075960,4990,4990,4990,4990,0
|
|
20231121,182800,1510075960,4990,4990,4990,4990,0
|
|
20231121,182700,1510075960,4990,4990,4990,4990,0
|
|
20231121,182600,1510075960,4990,4990,4990,4990,0
|
|
20231121,182500,1510075960,4990,4990,4990,4990,0
|
|
20231121,182400,1510075960,4990,4990,4990,4990,0
|
|
20231121,182300,1510075960,4990,4990,4990,4990,0
|
|
20231121,182200,1510075960,4990,4990,4990,4990,0
|
|
20231121,182100,1510075960,4990,4990,4990,4990,0
|
|
20231121,182000,1510075960,4990,4990,4990,4990,0
|
|
20231121,181900,1510075960,4990,4990,4990,4990,0
|
|
20231121,181800,1510075960,4990,4990,4990,4990,0
|
|
20231121,181700,1510075960,4990,4990,4990,4990,0
|
|
20231121,181600,1510075960,4990,4990,4990,4990,0
|
|
20231121,181500,1510075960,4990,4990,4990,4990,0
|
|
20231121,181400,1510075960,4990,4990,4990,4990,0
|
|
20231121,181300,1510075960,4990,4990,4990,4990,0
|
|
20231121,181200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,181100,1510075960,4990,4990,4990,4990,0
|
|
20231121,181000,1510075960,4990,4990,4990,4990,0
|
|
20231121,180900,1510075960,4990,4990,4990,4990,0
|
|
20231121,180800,1510075960,4990,4990,4990,4990,0
|
|
20231121,180700,1510075960,4990,4990,4990,4990,0
|
|
20231121,180600,1510075960,4990,4990,4990,4990,0
|
|
20231121,180500,1510075960,4990,4990,4990,4990,0
|
|
20231121,180400,1510075960,4990,4990,4990,4990,0
|
|
20231121,180300,1510075960,4990,4990,4990,4990,0
|
|
20231121,180200,1510075960,4990,4990,4990,4990,0
|
|
20231121,180100,1510075960,4990,4990,4990,4990,0
|
|
20231121,180000,1510075960,4990,4990,4990,4990,0
|
|
20231121,175900,1510075960,4990,4990,4990,4990,0
|
|
20231121,175800,1510075960,4990,4990,4990,4990,0
|
|
20231121,175700,1510075960,4990,4990,4990,4990,0
|
|
20231121,175600,1510075960,4990,4990,4990,4990,0
|
|
20231121,175500,1510075960,4990,4990,4990,4990,0
|
|
20231121,175400,1510075960,4990,4990,4990,4990,0
|
|
20231121,175300,1510075960,4990,4990,4990,4990,0
|
|
20231121,175200,1510075960,4990,4990,4990,4990,0
|
|
20231121,175100,1510075960,4990,4990,4990,4990,0
|
|
20231121,175000,1510075960,4990,4990,4990,4990,0
|
|
20231121,174900,1510075960,4990,4990,4990,4990,0
|
|
20231121,174800,1510075960,4990,4990,4990,4990,0
|
|
20231121,174700,1510075960,4990,4990,4990,4990,0
|
|
20231121,174600,1510075960,4990,4990,4990,4990,0
|
|
20231121,174500,1510075960,4990,4990,4990,4990,0
|
|
20231121,174400,1510075960,4990,4990,4990,4990,0
|
|
20231121,174300,1510075960,4990,4990,4990,4990,0
|
|
20231121,174200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,174100,1510075960,4990,4990,4990,4990,0
|
|
20231121,174000,1510075960,4990,4990,4990,4990,0
|
|
20231121,173900,1510075960,4990,4990,4990,4990,0
|
|
20231121,173800,1510075960,4990,4990,4990,4990,0
|
|
20231121,173700,1510075960,4990,4990,4990,4990,0
|
|
20231121,173600,1510075960,4990,4990,4990,4990,0
|
|
20231121,173500,1510075960,4990,4990,4990,4990,0
|
|
20231121,173400,1510075960,4990,4990,4990,4990,0
|
|
20231121,173300,1510075960,4990,4990,4990,4990,0
|
|
20231121,173200,1510075960,4990,4990,4990,4990,0
|
|
20231121,173100,1510075960,4990,4990,4990,4990,0
|
|
20231121,173000,1510075960,4990,4990,4990,4990,0
|
|
20231121,172900,1510075960,4990,4990,4990,4990,0
|
|
20231121,172800,1510075960,4990,4990,4990,4990,0
|
|
20231121,172700,1510075960,4990,4990,4990,4990,0
|
|
20231121,172600,1510075960,4990,4990,4990,4990,0
|
|
20231121,172500,1510075960,4990,4990,4990,4990,0
|
|
20231121,172400,1510075960,4990,4990,4990,4990,0
|
|
20231121,172300,1510075960,4990,4990,4990,4990,0
|
|
20231121,172200,1510075960,4990,4990,4990,4990,0
|
|
20231121,172100,1510075960,4990,4990,4990,4990,0
|
|
20231121,172000,1510075960,4990,4990,4990,4990,0
|
|
20231121,171900,1510075960,4990,4990,4990,4990,0
|
|
20231121,171800,1510075960,4990,4990,4990,4990,0
|
|
20231121,171700,1510075960,4990,4990,4990,4990,0
|
|
20231121,171600,1510075960,4990,4990,4990,4990,0
|
|
20231121,171500,1510075960,4990,4990,4990,4990,0
|
|
20231121,171400,1510075960,4990,4990,4990,4990,0
|
|
20231121,171300,1510075960,4990,4990,4990,4990,0
|
|
20231121,171200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,171100,1510075960,4990,4990,4990,4990,0
|
|
20231121,171000,1510075960,4990,4990,4990,4990,0
|
|
20231121,170900,1510075960,4990,4990,4990,4990,0
|
|
20231121,170800,1510075960,4990,4990,4990,4990,0
|
|
20231121,170700,1510075960,4990,4990,4990,4990,0
|
|
20231121,170600,1510075960,4990,4990,4990,4990,0
|
|
20231121,170500,1510075960,4990,4990,4990,4990,0
|
|
20231121,170400,1510075960,4990,4990,4990,4990,0
|
|
20231121,170300,1510075960,4990,4990,4990,4990,0
|
|
20231121,170200,1510075960,4990,4990,4990,4990,0
|
|
20231121,170100,1510075960,4990,4990,4990,4990,0
|
|
20231121,170000,1510075960,4990,4990,4990,4990,0
|
|
20231121,165900,1510075960,4990,4990,4990,4990,0
|
|
20231121,165800,1510075960,4990,4990,4990,4990,0
|
|
20231121,165700,1510075960,4990,4990,4990,4990,0
|
|
20231121,165600,1510075960,4990,4990,4990,4990,0
|
|
20231121,165500,1510075960,4990,4990,4990,4990,0
|
|
20231121,165400,1510075960,4990,4990,4990,4990,0
|
|
20231121,165300,1510075960,4990,4990,4990,4990,0
|
|
20231121,165200,1510075960,4990,4990,4990,4990,0
|
|
20231121,165100,1510075960,4990,4990,4990,4990,0
|
|
20231121,165000,1510075960,4990,4990,4990,4990,0
|
|
20231121,164900,1510075960,4990,4990,4990,4990,0
|
|
20231121,164800,1510075960,4990,4990,4990,4990,0
|
|
20231121,164700,1510075960,4990,4990,4990,4990,0
|
|
20231121,164600,1510075960,4990,4990,4990,4990,0
|
|
20231121,164500,1510075960,4990,4990,4990,4990,0
|
|
20231121,164400,1510075960,4990,4990,4990,4990,0
|
|
20231121,164300,1510075960,4990,4990,4990,4990,0
|
|
20231121,164200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,164100,1510075960,4990,4990,4990,4990,0
|
|
20231121,164000,1510075960,4990,4990,4990,4990,0
|
|
20231121,163900,1510075960,4990,4990,4990,4990,0
|
|
20231121,163800,1510075960,4990,4990,4990,4990,0
|
|
20231121,163700,1510075960,4990,4990,4990,4990,0
|
|
20231121,163600,1510075960,4990,4990,4990,4990,0
|
|
20231121,163500,1510075960,4990,4990,4990,4990,0
|
|
20231121,163400,1510075960,4990,4990,4990,4990,0
|
|
20231121,163300,1510075960,4990,4990,4990,4990,0
|
|
20231121,163200,1510075960,4990,4990,4990,4990,0
|
|
20231121,163100,1510075960,4990,4990,4990,4990,0
|
|
20231121,163000,1510075960,4990,4990,4990,4990,0
|
|
20231121,162900,1510075960,4990,4990,4990,4990,0
|
|
20231121,162800,1510075960,4990,4990,4990,4990,0
|
|
20231121,162700,1510075960,4990,4990,4990,4990,0
|
|
20231121,162600,1510075960,4990,4990,4990,4990,0
|
|
20231121,162500,1510075960,4990,4990,4990,4990,0
|
|
20231121,162400,1510075960,4990,4990,4990,4990,0
|
|
20231121,162300,1510075960,4990,4990,4990,4990,0
|
|
20231121,162200,1510075960,4990,4990,4990,4990,0
|
|
20231121,162100,1510075960,4990,4990,4990,4990,0
|
|
20231121,162000,1510075960,4990,4990,4990,4990,0
|
|
20231121,161900,1510075960,4990,4990,4990,4990,0
|
|
20231121,161800,1510075960,4990,4990,4990,4990,0
|
|
20231121,161700,1510075960,4990,4990,4990,4990,0
|
|
20231121,161600,1510075960,4990,4990,4990,4990,0
|
|
20231121,161500,1510075960,4990,4990,4990,4990,0
|
|
20231121,161400,1510075960,4990,4990,4990,4990,0
|
|
20231121,161300,1510075960,4990,4990,4990,4990,0
|
|
20231121,161200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,161100,1510075960,4990,4990,4990,4990,0
|
|
20231121,161000,1510075960,4990,4990,4990,4990,0
|
|
20231121,160900,1510075960,4990,4990,4990,4990,0
|
|
20231121,160800,1510075960,4990,4990,4990,4990,0
|
|
20231121,160700,1510075960,4990,4990,4990,4990,0
|
|
20231121,160600,1510075960,4990,4990,4990,4990,0
|
|
20231121,160500,1510075960,4990,4990,4990,4990,0
|
|
20231121,160400,1510075960,4990,4990,4990,4990,0
|
|
20231121,160300,1510075960,4990,4990,4990,4990,0
|
|
20231121,160200,1510075960,4990,4990,4990,4990,0
|
|
20231121,160100,1510075960,4990,4990,4990,4990,0
|
|
20231121,160000,1510075960,4990,4990,4990,4990,0
|
|
20231121,155900,1510075960,4990,4990,4990,4990,0
|
|
20231121,155800,1510075960,4990,4990,4990,4990,0
|
|
20231121,155700,1510075960,4990,4990,4990,4990,0
|
|
20231121,155600,1510075960,4990,4990,4990,4990,0
|
|
20231121,155500,1510075960,4990,4990,4990,4990,0
|
|
20231121,155400,1510075960,4990,4990,4990,4990,0
|
|
20231121,155300,1510075960,4990,4990,4990,4990,0
|
|
20231121,155200,1510075960,4990,4990,4990,4990,0
|
|
20231121,155100,1510075960,4990,4990,4990,4990,0
|
|
20231121,155000,1510075960,4990,4990,4990,4990,0
|
|
20231121,154900,1510075960,4990,4990,4990,4990,0
|
|
20231121,154800,1510075960,4990,4990,4990,4990,0
|
|
20231121,154700,1510075960,4990,4990,4990,4990,0
|
|
20231121,154600,1510075960,4990,4990,4990,4990,0
|
|
20231121,154500,1510075960,4990,4990,4990,4990,0
|
|
20231121,154400,1510075960,4990,4990,4990,4990,0
|
|
20231121,154300,1510075960,4990,4990,4990,4990,0
|
|
20231121,154200,1510075960,4990,4990,4990,4990,19774
|
|
20231121,154100,1510075960,4990,4990,4990,4990,0
|
|
20231121,154000,1510075960,4990,4990,4990,4990,0
|
|
20231121,153900,1510075960,4990,4990,4990,4990,0
|
|
20231121,153800,1510075960,4990,4990,4990,4990,0
|
|
20231121,153700,1510075960,4990,4990,4990,4990,0
|
|
20231121,153600,1510075960,4990,4990,4990,4990,0
|
|
20231121,153500,1510075960,4990,4990,4990,4990,0
|
|
20231121,153400,1510075960,4990,4990,4990,4990,0
|
|
20231121,153300,1510075960,4990,4990,4990,4990,0
|
|
20231121,153200,1510075960,4990,4990,4990,4990,0
|
|
20231121,153100,1510075960,4990,4990,4990,4990,0
|
|
20231121,153000,1510075960,4990,4990,4990,4990,19774
|
|
20231121,152900,1411403700,4990,4990,4990,4990,0
|
|
20231121,152800,1411403700,4990,4990,4990,4990,0
|
|
20231121,152700,1411403700,4990,4990,4990,4990,0
|
|
20231121,152600,1411403700,4990,4990,4990,4990,0
|
|
20231121,152500,1411403700,4990,4990,4990,4990,0
|
|
20231121,152400,1411403700,4990,4990,4990,4990,0
|
|
20231121,152300,1411403700,4990,4990,4990,4990,0
|
|
20231121,152200,1411403700,4990,4990,4990,4990,0
|
|
20231121,152100,1411403700,4990,4990,4990,4990,0
|
|
20231121,152000,1411403700,4990,4990,4990,4990,0
|
|
20231121,151900,1411403700,4990,4985,4990,4985,275
|
|
20231121,151800,1410031750,4985,4990,4990,4985,179
|
|
20231121,151700,1409138545,4990,4985,4990,4985,65
|
|
20231121,151600,1408814405,4985,4985,4985,4985,255
|
|
20231121,151500,1407543230,4990,4990,4990,4990,1
|
|
20231121,151400,1407538240,4990,4990,4990,4990,0
|
|
20231121,151300,1407538240,4990,4990,4990,4990,10
|
|
20231121,151200,1407488340,4985,4985,4985,4985,127
|
|
20231121,151100,1406855245,4985,4985,4985,4985,1
|
|
20231121,151000,1406850260,4985,4985,4985,4985,32
|
|
20231121,150900,1406690740,4980,4980,4980,4980,202
|
|
20231121,150800,1405684780,4980,4980,4985,4980,63
|
|
20231121,150700,1405371025,4985,4990,4990,4980,1641
|
|
20231121,150600,1397192340,4985,4985,4985,4985,92
|
|
20231121,150500,1396733720,4985,4985,4985,4985,0
|
|
20231121,150400,1396733720,4985,4995,4995,4985,2952
|
|
20231121,150300,1382011775,4990,4990,4990,4990,10
|
|
20231121,150200,1381961875,4990,4990,4990,4990,63
|
|
20231121,150100,1381647505,4990,4990,4990,4985,251
|
|
20231121,150000,1380395055,4985,4985,4985,4985,24
|
|
20231121,145900,1380275415,4985,4985,4985,4985,3
|
|
20231121,145800,1380260460,4990,4990,4990,4990,0
|
|
20231121,145700,1380260460,4990,4995,4995,4990,969
|
|
20231121,145600,1375425145,4995,4995,4995,4995,0
|
|
20231121,145500,1375425145,4995,4995,4995,4995,0
|
|
20231121,145400,1375425145,4995,4995,4995,4995,0
|
|
20231121,145300,1375425145,4995,4990,4995,4990,113
|
|
20231121,145200,1374861215,4990,4990,4990,4990,1465
|
|
20231121,145100,1367550865,4990,4990,4990,4985,822
|
|
20231121,145000,1363449090,4990,4990,4990,4990,1
|
|
20231121,144900,1363444100,4985,4990,4990,4985,38
|
|
20231121,144800,1363254650,4985,4985,4985,4985,4
|
|
20231121,144700,1363234710,4985,4990,4990,4985,246
|
|
20231121,144600,1362008395,4990,4985,4990,4985,1546
|
|
20231121,144500,1354301070,4985,4990,4990,4985,106
|
|
20231121,144400,1353772630,4990,4990,4990,4990,2612
|
|
20231121,144300,1340738750,4990,4990,4990,4990,1
|
|
20231121,144200,1340733760,4995,4995,4995,4990,52
|
|
20231121,144100,1340474250,4990,4990,4990,4990,10
|
|
20231121,144000,1340424350,4995,4995,4995,4995,3
|
|
20231121,143900,1340409365,4990,4990,4990,4990,0
|
|
20231121,143800,1340409365,4990,4990,4990,4990,100
|
|
20231121,143700,1339910365,4990,4990,4990,4990,0
|
|
20231121,143600,1339910365,4990,4995,4995,4990,120
|
|
20231121,143500,1339311465,4990,4990,4990,4990,100
|
|
20231121,143400,1338812465,4990,4990,4990,4990,233
|
|
20231121,143300,1337649795,4990,4990,4990,4990,2076
|
|
20231121,143200,1327290555,4990,4995,4995,4990,1655
|
|
20231121,143100,1319024070,4995,5000,5000,4995,59
|
|
20231121,143000,1318729115,4995,4995,4995,4995,106
|
|
20231121,142900,1318199645,4995,4995,4995,4995,0
|
|
20231121,142800,1318199645,4995,4995,4995,4995,10
|
|
20231121,142700,1318149695,4995,5000,5000,4995,210
|
|
20231121,142600,1317100695,5000,5000,5000,5000,10
|
|
20231121,142500,1317050695,4995,4995,4995,4995,10
|
|
20231121,142400,1317000745,5000,5000,5000,5000,10
|
|
20231121,142300,1316950745,4990,5000,5000,4990,231
|
|
20231121,142200,1315796855,4990,4990,4990,4990,46
|
|
20231121,142100,1315567315,4995,4995,4995,4995,2473
|
|
20231121,142000,1303214680,4995,4995,4995,4995,30
|
|
20231121,141900,1303064830,4995,4995,4995,4995,1
|
|
20231121,141800,1303059835,5000,5000,5000,5000,0
|
|
20231121,141700,1303059835,5000,5000,5000,5000,1
|
|
20231121,141600,1303054835,4995,4995,4995,4995,100
|
|
20231121,141500,1302555335,4995,5000,5000,4995,2500
|
|
20231121,141400,1290064655,5000,5000,5000,5000,300
|
|
20231121,141300,1288564655,5000,5000,5000,5000,1550
|
|
20231121,141200,1280814655,5000,5010,5010,5000,47
|
|
20231121,141100,1280579645,5000,5000,5000,5000,460
|
|
20231121,141000,1278279645,5010,5010,5010,5010,0
|
|
20231121,140900,1278279645,5010,5000,5010,5000,275
|
|
20231121,140800,1276904595,5000,5000,5000,5000,1
|
|
20231121,140700,1276899595,5000,5000,5000,5000,656
|
|
20231121,140600,1273619595,5010,5010,5010,5010,50
|
|
20231121,140500,1273369095,5000,5000,5000,5000,0
|
|
20231121,140400,1273369095,5000,5000,5000,5000,180
|
|
20231121,140300,1272469095,5010,5010,5010,5010,22
|
|
20231121,140200,1272358875,5010,5000,5010,5000,374
|
|
20231121,140100,1270485595,5010,5010,5010,5010,834
|
|
20231121,140000,1266307255,5000,5000,5000,5000,892
|
|
20231121,135900,1261847255,5000,5000,5010,5000,496
|
|
20231121,135800,1259367245,5000,5010,5010,5000,226
|
|
20231121,135700,1258236245,5010,5000,5010,5000,127
|
|
20231121,135600,1257601235,5000,5000,5000,5000,588
|
|
20231121,135500,1254661235,5000,5000,5000,5000,4473
|
|
20231121,135400,1232296235,5000,5010,5010,5000,2624
|
|
20231121,135300,1219154915,5000,5000,5000,5000,7
|
|
20231121,135200,1219119915,5000,5000,5010,5000,622
|
|
20231121,135100,1216009715,5000,5000,5010,5000,1771
|
|
20231121,135000,1207151715,5000,5000,5000,5000,65
|
|
20231121,134900,1206826715,5000,5010,5010,5000,68
|
|
20231121,134800,1206486415,5000,5010,5010,5000,134
|
|
20231121,134700,1205815895,5000,5000,5000,4995,1123
|
|
20231121,134600,1200201895,4995,4995,4995,4995,100
|
|
20231121,134500,1199702395,4995,4995,5000,4995,206
|
|
20231121,134400,1198673410,4995,4995,5000,4995,407
|
|
20231121,134300,1196640275,4995,4995,4995,4995,0
|
|
20231121,134200,1196640275,4995,5000,5000,4995,69
|
|
20231121,134100,1196295605,4995,5000,5000,4995,301
|
|
20231121,134000,1194790610,5000,5000,5000,5000,19
|
|
20231121,133900,1194695610,5000,5000,5000,5000,19
|
|
20231121,133800,1194600610,5010,5000,5010,5000,12
|
|
20231121,133700,1194540600,5010,5010,5010,5010,0
|
|
20231121,133600,1194540600,5010,5010,5010,5010,3
|
|
20231121,133500,1194525570,5000,5000,5000,5000,500
|
|
20231121,133400,1192025570,5010,4995,5010,4990,856
|
|
20231121,133300,1187749780,5010,5000,5010,4995,2755
|
|
20231121,133200,1173980800,5000,5010,5010,5000,154
|
|
20231121,133100,1173209860,5010,5010,5010,5010,3
|
|
20231121,133000,1173194830,5000,5000,5000,5000,413
|
|
20231121,132900,1171129830,5020,5010,5020,5010,149
|
|
20231121,132800,1170383280,5000,5000,5000,5000,100
|
|
20231121,132700,1169883280,5000,5010,5010,5000,1354
|
|
20231121,132600,1163110990,5010,5010,5020,5010,752
|
|
20231121,132500,1159343270,5010,5010,5010,5010,200
|
|
20231121,132400,1158341270,5010,5010,5010,5010,20
|
|
20231121,132300,1158241070,5010,5010,5010,5010,33
|
|
20231121,132200,1158075740,5010,5010,5010,5010,139
|
|
20231121,132100,1157379350,5010,5010,5020,5010,6
|
|
20231121,132000,1157349260,5010,5010,5010,5010,390
|
|
20231121,131900,1155395360,5010,5010,5010,5010,2
|
|
20231121,131800,1155385340,5010,5010,5010,5010,464
|
|
20231121,131700,1153060700,5010,5010,5010,5010,19
|
|
20231121,131600,1152965510,5010,5020,5020,5010,3002
|
|
20231121,131500,1137925470,5010,5010,5010,5010,500
|
|
20231121,131400,1135420470,5020,5020,5020,5020,40
|
|
20231121,131300,1135219670,5020,5020,5020,5020,0
|
|
20231121,131200,1135219670,5020,5020,5020,5010,155
|
|
20231121,131100,1134442030,5020,5020,5020,5020,20
|
|
20231121,131000,1134341630,5020,5030,5030,5020,90
|
|
20231121,130900,1133889730,5030,5020,5030,5020,182
|
|
20231121,130800,1132975270,5020,5020,5030,5020,18
|
|
20231121,130700,1132884760,5020,5020,5020,5020,286
|
|
20231121,130600,1131449040,5020,5020,5020,5020,1
|
|
20231121,130500,1131444020,5020,5020,5020,5020,1962
|
|
20231121,130400,1121594780,5020,5030,5030,5020,199
|
|
20231121,130300,1120595110,5030,5030,5030,5030,100
|
|
20231121,130200,1120092110,5030,5030,5030,5030,52
|
|
20231121,130100,1119830550,5030,5030,5030,5030,0
|
|
20231121,130000,1119830550,5030,5020,5030,5020,864
|
|
20231121,125900,1115492270,5020,5020,5020,5020,103
|
|
20231121,125800,1114975210,5020,5020,5020,5020,309
|
|
20231121,125700,1113424030,5030,5030,5030,5030,1
|
|
20231121,125600,1113419000,5030,5030,5030,5030,30
|
|
20231121,125500,1113268100,5030,5030,5030,5030,259
|
|
20231121,125400,1111965330,5030,5030,5030,5030,50
|
|
20231121,125300,1111713830,5020,5020,5020,5020,29
|
|
20231121,125200,1111568250,5020,5040,5040,5020,1115
|
|
20231121,125100,1105952810,5040,5040,5040,5040,350
|
|
20231121,125000,1104188810,5040,5040,5040,5040,51
|
|
20231121,124900,1103931770,5040,5040,5040,5040,477
|
|
20231121,124800,1101527690,5050,5030,5050,5020,619
|
|
20231121,124700,1098418870,5030,5040,5040,5020,868
|
|
20231121,124600,1094053500,5040,5040,5050,5040,141
|
|
20231121,124500,1093342540,5050,5050,5050,5030,1308
|
|
20231121,124400,1086744180,5040,5030,5040,5030,3289
|
|
20231121,124300,1070167670,5040,5030,5040,5020,602
|
|
20231121,124200,1067133800,5030,5040,5040,5030,337
|
|
20231121,124100,1065438660,5040,5030,5040,5030,803
|
|
20231121,124000,1061398540,5030,5030,5030,5030,3302
|
|
20231121,123900,1044789480,5030,5030,5030,5020,1619
|
|
20231121,123800,1036648670,5040,5030,5040,5030,306
|
|
20231121,123700,1035107220,5030,5030,5030,5030,5583
|
|
20231121,123600,1007024730,5030,5030,5030,5030,350
|
|
20231121,123500,1005264230,5020,5020,5030,5020,116
|
|
20231121,123400,1004681780,5030,5020,5030,5020,1044
|
|
20231121,123300,999440660,5020,5020,5030,5010,1802
|
|
20231121,123200,990394630,5020,5020,5030,5020,973
|
|
20231121,123100,985510110,5020,5030,5030,5020,1451
|
|
20231121,123000,978223770,5020,5020,5020,5020,3228
|
|
20231121,122900,962019210,5020,5020,5020,5020,634
|
|
20231121,122800,958836530,5020,5020,5020,5010,108
|
|
20231121,122700,958294800,5010,5010,5010,5010,220
|
|
20231121,122600,957192600,5010,5010,5010,5010,500
|
|
20231121,122500,954687600,5020,5010,5020,5010,101
|
|
20231121,122400,954180590,5020,5020,5020,5020,160
|
|
20231121,122300,953377390,5000,5020,5020,5000,1259
|
|
20231121,122200,947076110,5020,5010,5020,5010,1675
|
|
20231121,122100,938672580,5010,5000,5010,5000,871
|
|
20231121,122000,934317120,5000,5000,5010,4995,2515
|
|
20231121,121900,921728330,5000,5000,5000,5000,10
|
|
20231121,121800,921678330,5000,4995,5000,4995,283
|
|
20231121,121700,920263380,4995,5000,5000,4995,1917
|
|
20231121,121600,910679890,5010,5010,5010,5000,2039
|
|
20231121,121500,900471060,5010,5020,5020,5010,227
|
|
20231121,121400,899333660,5010,5010,5010,5010,1000
|
|
20231121,121300,894323660,5010,5010,5010,5010,0
|
|
20231121,121200,894323660,5010,5000,5010,5000,451
|
|
20231121,121100,892066950,5010,5010,5010,5000,108
|
|
20231121,121000,891525910,5010,5010,5010,5000,1952
|
|
20231121,120900,881747550,5000,5010,5010,5000,210
|
|
20231121,120800,880697520,5000,5010,5010,5000,224
|
|
20231121,120700,879575500,5000,5000,5000,5000,200
|
|
20231121,120600,878575500,5000,5000,5010,5000,545
|
|
20231121,120500,875850340,5000,5000,5000,5000,5
|
|
20231121,120400,875825340,5020,5020,5020,5010,901
|
|
20231121,120300,871307820,5020,5010,5020,4995,946
|
|
20231121,120200,866565980,4995,4990,5000,4990,25552
|
|
20231121,120100,738850675,4990,4990,4995,4990,1792
|
|
20231121,120000,729902370,4990,4990,4990,4985,651
|
|
20231121,115900,726653900,4990,4985,4990,4985,9239
|
|
20231121,115800,680568925,4985,4980,4985,4980,161
|
|
20231121,115700,679766805,4980,4980,4980,4980,7
|
|
20231121,115600,679731945,4980,4980,4980,4980,101
|
|
20231121,115500,679228965,4985,4980,4985,4980,515
|
|
20231121,115400,676664220,4980,4980,4980,4980,25
|
|
20231121,115300,676539720,4980,4980,4980,4980,0
|
|
20231121,115200,676539720,4980,4980,4980,4980,1043
|
|
20231121,115100,671345580,4975,4980,4980,4975,5
|
|
20231121,115000,671320685,4980,4975,4980,4975,65
|
|
20231121,114900,670997235,4980,4980,4980,4980,1000
|
|
20231121,114800,666017235,4980,4980,4980,4980,2
|
|
20231121,114700,666007275,4975,4980,4980,4975,712
|
|
20231121,114600,662461565,4980,4980,4980,4980,100
|
|
20231121,114500,661963565,4980,4975,4980,4975,4394
|
|
20231121,114400,640081885,4975,4970,4975,4970,2031
|
|
20231121,114300,629977665,4970,4970,4970,4970,280
|
|
20231121,114200,628586065,4970,4970,4970,4970,184
|
|
20231121,114100,627671585,4970,4970,4970,4970,215
|
|
20231121,114000,626603035,4960,4970,4970,4960,101
|
|
20231121,113900,626101075,4970,4965,4970,4960,688
|
|
20231121,113800,622688045,4965,4965,4965,4965,0
|
|
20231121,113700,622688045,4965,4965,4965,4965,2898
|
|
20231121,113600,608299475,4960,4965,4965,4960,21
|
|
20231121,113500,608195220,4965,4965,4965,4965,23
|
|
20231121,113400,608081025,4960,4960,4960,4960,500
|
|
20231121,113300,605601025,4965,4965,4965,4965,36
|
|
20231121,113200,605422285,4965,4960,4965,4960,136
|
|
20231121,113100,604747600,4960,4960,4960,4960,0
|
|
20231121,113000,604747600,4960,4960,4960,4960,0
|
|
20231121,112900,604747600,4960,4960,4960,4960,967
|
|
20231121,112800,599951280,4960,4960,4960,4960,100
|
|
20231121,112700,599455280,4960,4960,4960,4960,0
|
|
20231121,112600,599455280,4960,4960,4960,4960,18
|
|
20231121,112500,599366000,4960,4960,4960,4960,175
|
|
20231121,112400,598498000,4960,4960,4960,4960,2
|
|
20231121,112300,598488080,4960,4960,4960,4960,2
|
|
20231121,112200,598478160,4960,4960,4960,4960,15
|
|
20231121,112100,598403760,4960,4960,4960,4960,118
|
|
20231121,112000,597818480,4960,4960,4960,4960,301
|
|
20231121,111900,596325520,4955,4960,4960,4955,231
|
|
20231121,111800,595180905,4960,4960,4960,4960,0
|
|
20231121,111700,595180905,4960,4960,4960,4960,156
|
|
20231121,111600,594407145,4960,4955,4960,4955,546
|
|
20231121,111500,591700095,4960,4960,4960,4960,209
|
|
20231121,111400,590663455,4965,4960,4965,4960,42
|
|
20231121,111300,590455125,4960,4960,4960,4960,0
|
|
20231121,111200,590455125,4960,4960,4960,4960,675
|
|
20231121,111100,587107125,4955,4960,4960,4955,375
|
|
20231121,111000,585247875,4960,4960,4960,4960,0
|
|
20231121,110900,585247875,4960,4955,4960,4955,829
|
|
20231121,110800,581137125,4955,4955,4955,4955,266
|
|
20231121,110700,579819095,4955,4955,4955,4955,0
|
|
20231121,110600,579819095,4955,4955,4955,4955,452
|
|
20231121,110500,577579435,4955,4960,4960,4955,520
|
|
20231121,110400,575001235,4960,4960,4960,4960,0
|
|
20231121,110300,575001235,4960,4960,4960,4960,0
|
|
20231121,110200,575001235,4960,4960,4960,4960,130
|
|
20231121,110100,574356435,4960,4960,4960,4960,2
|
|
20231121,110000,574346515,4955,4955,4955,4955,10
|
|
20231121,105900,574296965,4955,4960,4960,4955,101
|
|
20231121,105800,573796505,4965,4955,4965,4955,124
|
|
20231121,105700,573181855,4955,4960,4960,4955,3889
|
|
20231121,105600,553909500,4960,4960,4965,4960,322
|
|
20231121,105500,552312375,4960,4960,4960,4960,237
|
|
20231121,105400,551136855,4955,4955,4955,4955,64
|
|
20231121,105300,550819735,4955,4955,4955,4955,105
|
|
20231121,105200,550299460,4955,4955,4955,4955,41
|
|
20231121,105100,550096305,4965,4960,4965,4960,50
|
|
20231121,105000,549848300,4960,4950,4960,4950,90
|
|
20231121,104900,549402790,4965,4965,4965,4965,0
|
|
20231121,104800,549402790,4965,4965,4965,4965,0
|
|
20231121,104700,549402790,4965,4965,4965,4965,7
|
|
20231121,104600,549368035,4965,4965,4965,4945,2102
|
|
20231121,104500,538971895,4955,4955,4955,4950,131
|
|
20231121,104400,538322930,4965,4960,4965,4955,1214
|
|
20231121,104300,532305450,4955,4955,4960,4955,206
|
|
20231121,104200,531284700,4955,4960,4960,4955,885
|
|
20231121,104100,526896450,4960,4960,4960,4960,5
|
|
20231121,104000,526871650,4965,4965,4965,4965,43
|
|
20231121,103900,526658155,4965,4965,4965,4965,1
|
|
20231121,103800,526653190,4970,4970,4970,4970,5
|
|
20231121,103700,526628340,4965,4965,4965,4965,0
|
|
20231121,103600,526628340,4965,4965,4965,4965,10
|
|
20231121,103500,526578690,4970,4970,4970,4970,213
|
|
20231121,103400,525520080,4970,4970,4970,4970,15
|
|
20231121,103300,525445530,4970,4965,4970,4965,1112
|
|
20231121,103200,519924200,4970,4970,4970,4965,193
|
|
20231121,103100,518965140,4970,4970,4970,4970,140
|
|
20231121,103000,518269340,4970,4965,4970,4965,13
|
|
20231121,102900,518204780,4970,4965,4970,4965,286
|
|
20231121,102800,516784365,4970,4970,4970,4970,690
|
|
20231121,102700,513355065,4970,4970,4970,4970,76
|
|
20231121,102600,512977345,4960,4970,4970,4960,120
|
|
20231121,102500,512381445,4960,4965,4970,4960,531
|
|
20231121,102400,509745020,4965,4965,4965,4965,70
|
|
20231121,102300,509397470,4965,4975,4975,4965,137
|
|
20231121,102200,508716940,4970,4970,4970,4970,494
|
|
20231121,102100,506261760,4965,4970,4970,4965,243
|
|
20231121,102000,505054550,4970,4965,4970,4965,337
|
|
20231121,101900,503381295,4965,4960,4970,4960,118
|
|
20231121,101800,502795350,4965,4970,4970,4965,1118
|
|
20231121,101700,497243625,4970,4975,4975,4970,1018
|
|
20231121,101600,492182075,4975,4980,4980,4975,985
|
|
20231121,101500,487279875,4975,4970,4975,4970,3020
|
|
20231121,101400,472260810,4970,4970,4970,4970,4
|
|
20231121,101300,472240930,4970,4970,4970,4970,3
|
|
20231121,101200,472226020,4965,4970,4970,4965,43
|
|
20231121,101100,472012410,4975,4970,4975,4970,11
|
|
20231121,101000,471957710,4965,4965,4970,4965,791
|
|
20231121,100900,468029245,4965,4975,4975,4965,878
|
|
20231121,100800,463665655,4975,4975,4975,4970,2356
|
|
20231121,100700,451944655,4975,4975,4975,4975,177
|
|
20231121,100600,451064080,4975,4965,4975,4965,1032
|
|
20231121,100500,445934530,4970,4970,4970,4970,9
|
|
20231121,100400,445889800,4970,4970,4970,4970,33
|
|
20231121,100300,445725790,4970,4970,4970,4970,1
|
|
20231121,100200,445720820,4975,4970,4975,4970,387
|
|
20231121,100100,443797395,4970,4965,4970,4965,104
|
|
20231121,100000,443281020,4970,4970,4970,4970,607
|
|
20231121,095900,440264230,4970,4970,4970,4970,591
|
|
20231121,095800,437326960,4970,4955,4970,4955,2465
|
|
20231121,095700,425083335,4955,4955,4955,4955,478
|
|
20231121,095600,422714845,4955,4955,4955,4955,34
|
|
20231121,095500,422546375,4955,4955,4960,4955,462
|
|
20231121,095400,420255910,4955,4960,4960,4955,68
|
|
20231121,095300,419918720,4965,4965,4965,4965,117
|
|
20231121,095200,419337815,4965,4945,4965,4945,7908
|
|
20231121,095100,380172845,4950,4955,4955,4950,161
|
|
20231121,095000,379375095,4960,4960,4960,4960,51
|
|
20231121,094900,379122135,4955,4960,4960,4955,2525
|
|
20231121,094800,366610235,4960,4960,4960,4960,638
|
|
20231121,094700,363445755,4960,4955,4960,4945,761
|
|
20231121,094600,359674930,4955,4955,4955,4955,76
|
|
20231121,094500,359298350,4955,4945,4955,4945,2040
|
|
20231121,094400,349205340,4940,4940,4940,4940,282
|
|
20231121,094300,347812260,4940,4940,4940,4940,700
|
|
20231121,094200,344354260,4935,4935,4935,4935,900
|
|
20231121,094100,339912760,4930,4930,4935,4930,1901
|
|
20231121,094000,330540325,4940,4945,4945,4935,1445
|
|
20231121,093900,323406925,4945,4945,4950,4945,476
|
|
20231121,093800,321053005,4950,4950,4955,4950,963
|
|
20231121,093700,316285510,4955,4955,4955,4955,100
|
|
20231121,093600,315790010,4960,4955,4960,4950,95
|
|
20231121,093500,315319065,4955,4950,4960,4950,337
|
|
20231121,093400,313650575,4955,4960,4960,4950,141
|
|
20231121,093300,312951430,4960,4965,4965,4950,2069
|
|
20231121,093200,302706965,4965,4960,4965,4960,257
|
|
20231121,093100,301432110,4960,4965,4965,4960,762
|
|
20231121,093000,297652390,4965,4960,4975,4960,4139
|
|
20231121,092900,277085920,4970,4970,4970,4960,31
|
|
20231121,092800,276932025,4970,4965,4970,4965,108
|
|
20231121,092700,276395300,4960,4970,4970,4960,488
|
|
20231121,092600,273970545,4960,4970,4975,4960,1725
|
|
20231121,092500,265401165,4975,4970,4975,4970,3385
|
|
20231121,092400,248567840,4970,4965,4975,4965,2446
|
|
20231121,092300,236413150,4965,4965,4970,4960,997
|
|
20231121,092200,231462730,4960,4970,4970,4960,245
|
|
20231121,092100,230246375,4965,4945,4985,4945,5587
|
|
20231121,092000,202444895,4945,4975,4985,4940,4746
|
|
20231121,091900,178849950,4975,4950,4985,4930,7700
|
|
20231121,091800,140578135,4920,4910,4955,4910,13101
|
|
20231121,091700,75889095,4895,4890,4910,4890,1824
|
|
20231121,091600,66963115,4910,4910,4910,4890,381
|
|
20231121,091500,65098300,4910,4910,4910,4900,302
|
|
20231121,091400,63617480,4910,4905,4910,4905,8
|
|
20231121,091300,63578225,4900,4905,4905,4890,191
|
|
20231121,091200,62643075,4890,4890,4905,4890,91
|
|
20231121,091100,62197905,4905,4910,4910,4905,27
|
|
20231121,091000,62065455,4890,4910,4910,4890,181
|
|
20231121,090900,61178855,4905,4890,4905,4890,1720
|
|
20231121,090800,52768040,4890,4890,4890,4890,55
|
|
20231121,090700,52499090,4890,4890,4890,4890,54
|
|
20231121,090600,52235030,4890,4890,4890,4890,0
|
|
20231121,090500,52235030,4890,4890,4890,4890,0
|
|
20231121,090400,52235030,4890,4890,4890,4890,221
|
|
20231121,090300,51154340,4890,4890,4890,4885,1621
|
|
20231121,090200,43227660,4890,4905,4915,4890,5941
|
|
20231121,090100,14139610,4905,4920,4920,4905,1154
|
|
20231121,090000,8463535,4920,4900,4920,4900,1727
|