585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184200,974322275,5040,5040,5040,5040,3369
|
|
20231122,184100,974322275,5040,5040,5040,5040,0
|
|
20231122,184000,974322275,5040,5040,5040,5040,0
|
|
20231122,183900,974322275,5040,5040,5040,5040,0
|
|
20231122,183800,974322275,5040,5040,5040,5040,0
|
|
20231122,183700,974322275,5040,5040,5040,5040,0
|
|
20231122,183600,974322275,5040,5040,5040,5040,0
|
|
20231122,183500,974322275,5040,5040,5040,5040,0
|
|
20231122,183400,974322275,5040,5040,5040,5040,0
|
|
20231122,183300,974322275,5040,5040,5040,5040,0
|
|
20231122,183200,974322275,5040,5040,5040,5040,0
|
|
20231122,183100,974322275,5040,5040,5040,5040,0
|
|
20231122,183000,974322275,5040,5040,5040,5040,0
|
|
20231122,182900,974322275,5040,5040,5040,5040,0
|
|
20231122,182800,974322275,5040,5040,5040,5040,0
|
|
20231122,182700,974322275,5040,5040,5040,5040,0
|
|
20231122,182600,974322275,5040,5040,5040,5040,0
|
|
20231122,182500,974322275,5040,5040,5040,5040,0
|
|
20231122,182400,974322275,5040,5040,5040,5040,0
|
|
20231122,182300,974322275,5040,5040,5040,5040,0
|
|
20231122,182200,974322275,5040,5040,5040,5040,0
|
|
20231122,182100,974322275,5040,5040,5040,5040,0
|
|
20231122,182000,974322275,5040,5040,5040,5040,0
|
|
20231122,181900,974322275,5040,5040,5040,5040,0
|
|
20231122,181800,974322275,5040,5040,5040,5040,0
|
|
20231122,181700,974322275,5040,5040,5040,5040,0
|
|
20231122,181600,974322275,5040,5040,5040,5040,0
|
|
20231122,181500,974322275,5040,5040,5040,5040,0
|
|
20231122,181400,974322275,5040,5040,5040,5040,0
|
|
20231122,181300,974322275,5040,5040,5040,5040,0
|
|
20231122,181200,974322275,5040,5040,5040,5040,3369
|
|
20231122,181100,974322275,5040,5040,5040,5040,0
|
|
20231122,181000,974322275,5040,5040,5040,5040,0
|
|
20231122,180900,974322275,5040,5040,5040,5040,0
|
|
20231122,180800,974322275,5040,5040,5040,5040,0
|
|
20231122,180700,974322275,5040,5040,5040,5040,0
|
|
20231122,180600,974322275,5040,5040,5040,5040,0
|
|
20231122,180500,974322275,5040,5040,5040,5040,0
|
|
20231122,180400,974322275,5040,5040,5040,5040,0
|
|
20231122,180300,974322275,5040,5040,5040,5040,0
|
|
20231122,180200,974322275,5040,5040,5040,5040,0
|
|
20231122,180100,974322275,5040,5040,5040,5040,0
|
|
20231122,180000,974322275,5040,5040,5040,5040,0
|
|
20231122,175900,974322275,5040,5040,5040,5040,0
|
|
20231122,175800,974322275,5040,5040,5040,5040,0
|
|
20231122,175700,974322275,5040,5040,5040,5040,0
|
|
20231122,175600,974322275,5040,5040,5040,5040,0
|
|
20231122,175500,974322275,5040,5040,5040,5040,0
|
|
20231122,175400,974322275,5040,5040,5040,5040,0
|
|
20231122,175300,974322275,5040,5040,5040,5040,0
|
|
20231122,175200,974322275,5040,5040,5040,5040,0
|
|
20231122,175100,974322275,5040,5040,5040,5040,0
|
|
20231122,175000,974322275,5040,5040,5040,5040,0
|
|
20231122,174900,974322275,5040,5040,5040,5040,0
|
|
20231122,174800,974322275,5040,5040,5040,5040,0
|
|
20231122,174700,974322275,5040,5040,5040,5040,0
|
|
20231122,174600,974322275,5040,5040,5040,5040,0
|
|
20231122,174500,974322275,5040,5040,5040,5040,0
|
|
20231122,174400,974322275,5040,5040,5040,5040,0
|
|
20231122,174300,974322275,5040,5040,5040,5040,0
|
|
20231122,174200,974322275,5040,5040,5040,5040,3369
|
|
20231122,174100,974322275,5040,5040,5040,5040,0
|
|
20231122,174000,974322275,5040,5040,5040,5040,0
|
|
20231122,173900,974322275,5040,5040,5040,5040,0
|
|
20231122,173800,974322275,5040,5040,5040,5040,0
|
|
20231122,173700,974322275,5040,5040,5040,5040,0
|
|
20231122,173600,974322275,5040,5040,5040,5040,0
|
|
20231122,173500,974322275,5040,5040,5040,5040,0
|
|
20231122,173400,974322275,5040,5040,5040,5040,0
|
|
20231122,173300,974322275,5040,5040,5040,5040,0
|
|
20231122,173200,974322275,5040,5040,5040,5040,0
|
|
20231122,173100,974322275,5040,5040,5040,5040,0
|
|
20231122,173000,974322275,5040,5040,5040,5040,0
|
|
20231122,172900,974322275,5040,5040,5040,5040,0
|
|
20231122,172800,974322275,5040,5040,5040,5040,0
|
|
20231122,172700,974322275,5040,5040,5040,5040,0
|
|
20231122,172600,974322275,5040,5040,5040,5040,0
|
|
20231122,172500,974322275,5040,5040,5040,5040,0
|
|
20231122,172400,974322275,5040,5040,5040,5040,0
|
|
20231122,172300,974322275,5040,5040,5040,5040,0
|
|
20231122,172200,974322275,5040,5040,5040,5040,0
|
|
20231122,172100,974322275,5040,5040,5040,5040,0
|
|
20231122,172000,974322275,5040,5040,5040,5040,0
|
|
20231122,171900,974322275,5040,5040,5040,5040,0
|
|
20231122,171800,974322275,5040,5040,5040,5040,0
|
|
20231122,171700,974322275,5040,5040,5040,5040,0
|
|
20231122,171600,974322275,5040,5040,5040,5040,0
|
|
20231122,171500,974322275,5040,5040,5040,5040,0
|
|
20231122,171400,974322275,5040,5040,5040,5040,0
|
|
20231122,171300,974322275,5040,5040,5040,5040,0
|
|
20231122,171200,974322275,5040,5040,5040,5040,3369
|
|
20231122,171100,974322275,5040,5040,5040,5040,0
|
|
20231122,171000,974322275,5040,5040,5040,5040,0
|
|
20231122,170900,974322275,5040,5040,5040,5040,0
|
|
20231122,170800,974322275,5040,5040,5040,5040,0
|
|
20231122,170700,974322275,5040,5040,5040,5040,0
|
|
20231122,170600,974322275,5040,5040,5040,5040,0
|
|
20231122,170500,974322275,5040,5040,5040,5040,0
|
|
20231122,170400,974322275,5040,5040,5040,5040,0
|
|
20231122,170300,974322275,5040,5040,5040,5040,0
|
|
20231122,170200,974322275,5040,5040,5040,5040,0
|
|
20231122,170100,974322275,5040,5040,5040,5040,0
|
|
20231122,170000,974322275,5040,5040,5040,5040,0
|
|
20231122,165900,974322275,5040,5040,5040,5040,0
|
|
20231122,165800,974322275,5040,5040,5040,5040,0
|
|
20231122,165700,974322275,5040,5040,5040,5040,0
|
|
20231122,165600,974322275,5040,5040,5040,5040,0
|
|
20231122,165500,974322275,5040,5040,5040,5040,0
|
|
20231122,165400,974322275,5040,5040,5040,5040,0
|
|
20231122,165300,974322275,5040,5040,5040,5040,0
|
|
20231122,165200,974322275,5040,5040,5040,5040,0
|
|
20231122,165100,974322275,5040,5040,5040,5040,0
|
|
20231122,165000,974322275,5040,5040,5040,5040,0
|
|
20231122,164900,974322275,5040,5040,5040,5040,0
|
|
20231122,164800,974322275,5040,5040,5040,5040,0
|
|
20231122,164700,974322275,5040,5040,5040,5040,0
|
|
20231122,164600,974322275,5040,5040,5040,5040,0
|
|
20231122,164500,974322275,5040,5040,5040,5040,0
|
|
20231122,164400,974322275,5040,5040,5040,5040,0
|
|
20231122,164300,974322275,5040,5040,5040,5040,0
|
|
20231122,164200,974322275,5040,5040,5040,5040,3369
|
|
20231122,164100,974322275,5040,5040,5040,5040,0
|
|
20231122,164000,974322275,5040,5040,5040,5040,0
|
|
20231122,163900,974322275,5040,5040,5040,5040,0
|
|
20231122,163800,974322275,5040,5040,5040,5040,0
|
|
20231122,163700,974322275,5040,5040,5040,5040,0
|
|
20231122,163600,974322275,5040,5040,5040,5040,0
|
|
20231122,163500,974322275,5040,5040,5040,5040,0
|
|
20231122,163400,974322275,5040,5040,5040,5040,0
|
|
20231122,163300,974322275,5040,5040,5040,5040,0
|
|
20231122,163200,974322275,5040,5040,5040,5040,0
|
|
20231122,163100,974322275,5040,5040,5040,5040,0
|
|
20231122,163000,974322275,5040,5040,5040,5040,0
|
|
20231122,162900,974322275,5040,5040,5040,5040,0
|
|
20231122,162800,974322275,5040,5040,5040,5040,0
|
|
20231122,162700,974322275,5040,5040,5040,5040,0
|
|
20231122,162600,974322275,5040,5040,5040,5040,0
|
|
20231122,162500,974322275,5040,5040,5040,5040,0
|
|
20231122,162400,974322275,5040,5040,5040,5040,0
|
|
20231122,162300,974322275,5040,5040,5040,5040,0
|
|
20231122,162200,974322275,5040,5040,5040,5040,0
|
|
20231122,162100,974322275,5040,5040,5040,5040,0
|
|
20231122,162000,974322275,5040,5040,5040,5040,0
|
|
20231122,161900,974322275,5040,5040,5040,5040,0
|
|
20231122,161800,974322275,5040,5040,5040,5040,0
|
|
20231122,161700,974322275,5040,5040,5040,5040,0
|
|
20231122,161600,974322275,5040,5040,5040,5040,0
|
|
20231122,161500,974322275,5040,5040,5040,5040,0
|
|
20231122,161400,974322275,5040,5040,5040,5040,0
|
|
20231122,161300,974322275,5040,5040,5040,5040,0
|
|
20231122,161200,974322275,5040,5040,5040,5040,3369
|
|
20231122,161100,974322275,5040,5040,5040,5040,0
|
|
20231122,161000,974322275,5040,5040,5040,5040,0
|
|
20231122,160900,974322275,5040,5040,5040,5040,0
|
|
20231122,160800,974322275,5040,5040,5040,5040,0
|
|
20231122,160700,974322275,5040,5040,5040,5040,0
|
|
20231122,160600,974322275,5040,5040,5040,5040,0
|
|
20231122,160500,974322275,5040,5040,5040,5040,0
|
|
20231122,160400,974322275,5040,5040,5040,5040,0
|
|
20231122,160300,974322275,5040,5040,5040,5040,0
|
|
20231122,160200,974322275,5040,5040,5040,5040,0
|
|
20231122,160100,974322275,5040,5040,5040,5040,0
|
|
20231122,160000,974322275,5040,5040,5040,5040,0
|
|
20231122,155900,974322275,5040,5040,5040,5040,0
|
|
20231122,155800,974322275,5040,5040,5040,5040,0
|
|
20231122,155700,974322275,5040,5040,5040,5040,0
|
|
20231122,155600,974322275,5040,5040,5040,5040,0
|
|
20231122,155500,974322275,5040,5040,5040,5040,0
|
|
20231122,155400,974322275,5040,5040,5040,5040,0
|
|
20231122,155300,974322275,5040,5040,5040,5040,0
|
|
20231122,155200,974322275,5040,5040,5040,5040,0
|
|
20231122,155100,974322275,5040,5040,5040,5040,0
|
|
20231122,155000,974322275,5040,5040,5040,5040,0
|
|
20231122,154900,974322275,5040,5040,5040,5040,0
|
|
20231122,154800,974322275,5040,5040,5040,5040,0
|
|
20231122,154700,974322275,5040,5040,5040,5040,0
|
|
20231122,154600,974322275,5040,5040,5040,5040,0
|
|
20231122,154500,974322275,5040,5040,5040,5040,0
|
|
20231122,154400,974322275,5040,5040,5040,5040,0
|
|
20231122,154300,974322275,5040,5040,5040,5040,0
|
|
20231122,154200,974322275,5040,5040,5040,5040,3369
|
|
20231122,154100,974322275,5040,5040,5040,5040,0
|
|
20231122,154000,974322275,5040,5040,5040,5040,0
|
|
20231122,153900,974322275,5040,5040,5040,5040,0
|
|
20231122,153800,974322275,5040,5040,5040,5040,0
|
|
20231122,153700,974322275,5040,5040,5040,5040,0
|
|
20231122,153600,974322275,5040,5040,5040,5040,0
|
|
20231122,153500,974322275,5040,5040,5040,5040,0
|
|
20231122,153400,974322275,5040,5040,5040,5040,0
|
|
20231122,153300,974322275,5040,5040,5040,5040,0
|
|
20231122,153200,974322275,5040,5040,5040,5040,0
|
|
20231122,153100,974322275,5040,5040,5040,5040,0
|
|
20231122,153000,974322275,5040,5040,5040,5040,3369
|
|
20231122,152900,957342515,5030,5030,5030,5030,0
|
|
20231122,152800,957342515,5030,5030,5030,5030,0
|
|
20231122,152700,957342515,5030,5030,5030,5030,0
|
|
20231122,152600,957342515,5030,5030,5030,5030,0
|
|
20231122,152500,957342515,5030,5030,5030,5030,0
|
|
20231122,152400,957342515,5030,5030,5030,5030,0
|
|
20231122,152300,957342515,5030,5030,5030,5030,0
|
|
20231122,152200,957342515,5030,5030,5030,5030,0
|
|
20231122,152100,957342515,5030,5030,5030,5030,0
|
|
20231122,152000,957342515,5030,5030,5030,5030,0
|
|
20231122,151900,957342515,5030,5020,5030,5020,164
|
|
20231122,151800,956519205,5030,5020,5030,5020,157
|
|
20231122,151700,955730865,5030,5030,5030,5030,0
|
|
20231122,151600,955730865,5030,5020,5030,5020,208
|
|
20231122,151500,954684705,5030,5030,5030,5030,0
|
|
20231122,151400,954684705,5030,5030,5030,5030,0
|
|
20231122,151300,954684705,5030,5020,5030,5020,17
|
|
20231122,151200,954599245,5020,5020,5020,5020,952
|
|
20231122,151100,949820205,5020,5020,5020,5020,0
|
|
20231122,151000,949820205,5020,5020,5020,5020,100
|
|
20231122,150900,949318205,5020,5020,5020,5020,69
|
|
20231122,150800,948971825,5020,5020,5020,5020,929
|
|
20231122,150700,944308245,5020,5020,5020,5020,605
|
|
20231122,150600,941271145,5030,5030,5030,5030,10
|
|
20231122,150500,941220845,5030,5030,5030,5030,30
|
|
20231122,150400,941069945,5020,5030,5030,5020,630
|
|
20231122,150300,937906245,5020,5030,5030,5020,115
|
|
20231122,150200,937328805,5020,5020,5020,5020,32
|
|
20231122,150100,937168165,5030,5030,5030,5030,0
|
|
20231122,150000,937168165,5030,5030,5030,5030,8
|
|
20231122,145900,937127925,5030,5030,5030,5030,0
|
|
20231122,145800,937127925,5030,5030,5030,5030,30
|
|
20231122,145700,936977025,5030,5020,5030,5020,170
|
|
20231122,145600,936122025,5030,5030,5030,5030,10
|
|
20231122,145500,936071725,5020,5020,5020,5020,2
|
|
20231122,145400,936061685,5020,5030,5030,5020,36
|
|
20231122,145300,935880615,5030,5030,5030,5030,1
|
|
20231122,145200,935875585,5020,5030,5030,5020,41
|
|
20231122,145100,935669365,5030,5030,5030,5030,0
|
|
20231122,145000,935669365,5030,5030,5030,5030,0
|
|
20231122,144900,935669365,5030,5030,5030,5030,1
|
|
20231122,144800,935664335,5030,5030,5030,5030,0
|
|
20231122,144700,935664335,5030,5030,5030,5030,0
|
|
20231122,144600,935664335,5030,5030,5030,5030,42
|
|
20231122,144500,935453075,5030,5030,5030,5030,0
|
|
20231122,144400,935453075,5030,5030,5030,5030,21
|
|
20231122,144300,935347445,5030,5030,5030,5030,10
|
|
20231122,144200,935297145,5020,5020,5020,5020,0
|
|
20231122,144100,935297145,5020,5020,5020,5020,1300
|
|
20231122,144000,928771145,5010,5020,5020,5010,11
|
|
20231122,143900,928716025,5010,5010,5010,5010,500
|
|
20231122,143800,926211025,5010,5010,5010,5010,5522
|
|
20231122,143700,898545805,5020,5020,5020,5020,261
|
|
20231122,143600,897235585,5020,5020,5020,5020,0
|
|
20231122,143500,897235585,5020,5020,5020,5020,1
|
|
20231122,143400,897230565,5020,5020,5020,5020,153
|
|
20231122,143300,896462505,5030,5030,5030,5030,0
|
|
20231122,143200,896462505,5030,5030,5030,5030,0
|
|
20231122,143100,896462505,5030,5030,5030,5030,3
|
|
20231122,143000,896447415,5010,5010,5010,5010,200
|
|
20231122,142900,895445415,5030,5030,5030,5030,0
|
|
20231122,142800,895445415,5030,5030,5030,5030,300
|
|
20231122,142700,893936415,5030,5030,5030,5030,0
|
|
20231122,142600,893936415,5030,5030,5030,5030,1
|
|
20231122,142500,893931385,5010,5010,5010,5010,0
|
|
20231122,142400,893931385,5010,5020,5020,5010,563
|
|
20231122,142300,891109765,5010,5010,5010,5010,0
|
|
20231122,142200,891109765,5010,5010,5010,5010,2262
|
|
20231122,142100,879777145,5010,5020,5020,5010,196
|
|
20231122,142000,878795055,5010,5010,5010,5010,0
|
|
20231122,141900,878795055,5010,5010,5010,5010,822
|
|
20231122,141800,874676835,5010,5010,5010,5010,100
|
|
20231122,141700,874175835,5010,5010,5010,5010,15
|
|
20231122,141600,874100685,5010,5010,5010,5010,1
|
|
20231122,141500,874095675,5010,5030,5030,5010,2380
|
|
20231122,141400,862151165,5030,5030,5030,5030,100
|
|
20231122,141300,861648165,5030,5030,5030,5030,0
|
|
20231122,141200,861648165,5030,5030,5030,5030,0
|
|
20231122,141100,861648165,5030,5030,5030,5030,0
|
|
20231122,141000,861648165,5030,5020,5030,5020,31
|
|
20231122,140900,861492535,5030,5030,5030,5030,0
|
|
20231122,140800,861492535,5030,5030,5030,5030,12
|
|
20231122,140700,861432175,5030,5030,5030,5030,1392
|
|
20231122,140600,854430415,5040,5040,5040,5040,201
|
|
20231122,140500,853417375,5030,5030,5030,5030,20
|
|
20231122,140400,853316775,5030,5030,5030,5030,119
|
|
20231122,140300,852718205,5040,5040,5040,5040,1
|
|
20231122,140200,852713165,5040,5030,5040,5030,11
|
|
20231122,140100,852657825,5030,5030,5030,5030,16
|
|
20231122,140000,852577345,5040,5040,5040,5040,10
|
|
20231122,135900,852526945,5030,5030,5030,5030,50
|
|
20231122,135800,852275445,5040,5030,5040,5030,427
|
|
20231122,135700,850126565,5040,5030,5040,5030,171
|
|
20231122,135600,849266425,5040,5040,5040,5040,1
|
|
20231122,135500,849261385,5040,5040,5040,5040,0
|
|
20231122,135400,849261385,5040,5040,5040,5040,10
|
|
20231122,135300,849210985,5030,5030,5030,5030,10
|
|
20231122,135200,849160685,5040,5040,5040,5040,200
|
|
20231122,135100,848152685,5040,5040,5040,5040,0
|
|
20231122,135000,848152685,5040,5040,5040,5040,3
|
|
20231122,134900,848137565,5030,5030,5030,5030,130
|
|
20231122,134800,847483665,5040,5030,5040,5030,10
|
|
20231122,134700,847433325,5030,5030,5030,5030,45
|
|
20231122,134600,847206975,5020,5030,5030,5020,1000
|
|
20231122,134500,842186805,5030,5030,5030,5030,5
|
|
20231122,134400,842161655,5030,5030,5030,5030,0
|
|
20231122,134300,842161655,5030,5030,5030,5030,3317
|
|
20231122,134200,825477145,5030,5030,5030,5030,614
|
|
20231122,134100,822388725,5040,5040,5040,5040,11
|
|
20231122,134000,822333285,5040,5040,5040,5040,154
|
|
20231122,133900,821557125,5040,5040,5040,5040,28
|
|
20231122,133800,821416005,5040,5040,5040,5040,0
|
|
20231122,133700,821416005,5040,5040,5040,5040,15
|
|
20231122,133600,821340405,5040,5040,5040,5040,0
|
|
20231122,133500,821340405,5040,5040,5040,5040,95
|
|
20231122,133400,820861605,5040,5040,5040,5040,5
|
|
20231122,133300,820836405,5040,5040,5040,5030,420
|
|
20231122,133200,818723785,5040,5050,5050,5040,5
|
|
20231122,133100,818698545,5050,5040,5050,5040,356
|
|
20231122,133000,816903905,5040,5040,5040,5040,390
|
|
20231122,132900,814938305,5050,5040,5050,5040,1942
|
|
20231122,132800,805150615,5050,5050,5050,5050,100
|
|
20231122,132700,804645615,5050,5050,5050,5050,300
|
|
20231122,132600,803130615,5050,5050,5050,5050,100
|
|
20231122,132500,802625615,5050,5050,5050,5040,112
|
|
20231122,132400,802061015,5050,5050,5050,5050,4
|
|
20231122,132300,802040815,5040,5040,5040,5040,200
|
|
20231122,132200,801032815,5050,5050,5050,5050,0
|
|
20231122,132100,801032815,5050,5050,5050,5050,0
|
|
20231122,132000,801032815,5050,5050,5050,5050,99
|
|
20231122,131900,800532865,5050,5050,5050,5050,0
|
|
20231122,131800,800532865,5050,5050,5050,5050,1
|
|
20231122,131700,800527815,5040,5040,5050,5040,2116
|
|
20231122,131600,789863165,5050,5050,5050,5050,56
|
|
20231122,131500,789580365,5060,5060,5060,5060,0
|
|
20231122,131400,789580365,5060,5050,5060,5050,927
|
|
20231122,131300,784899005,5050,5060,5060,5050,170
|
|
20231122,131200,784040305,5060,5060,5060,5060,399
|
|
20231122,131100,782021365,5060,5060,5060,5060,295
|
|
20231122,131000,780528665,5050,5050,5060,5050,3487
|
|
20231122,130900,762919255,5050,5050,5050,5050,1
|
|
20231122,130800,762914205,5050,5050,5050,5050,0
|
|
20231122,130700,762914205,5050,5050,5050,5050,0
|
|
20231122,130600,762914205,5050,5050,5050,5050,0
|
|
20231122,130500,762914205,5050,5050,5050,5050,0
|
|
20231122,130400,762914205,5050,5050,5050,5050,16
|
|
20231122,130300,762833405,5050,5050,5050,5050,47
|
|
20231122,130200,762596055,5040,5050,5050,5040,1508
|
|
20231122,130100,754995655,5050,5050,5050,5040,83
|
|
20231122,130000,754576835,5050,5050,5050,5050,119
|
|
20231122,125900,753975885,5050,5050,5050,5050,0
|
|
20231122,125800,753975885,5050,5050,5050,5050,0
|
|
20231122,125700,753975885,5050,5050,5050,5050,16
|
|
20231122,125600,753895085,5050,5050,5050,5050,1525
|
|
20231122,125500,746193835,5060,5050,5060,5050,22
|
|
20231122,125400,746082725,5050,5050,5050,5050,1
|
|
20231122,125300,746077675,5060,5060,5060,5060,0
|
|
20231122,125200,746077675,5060,5060,5060,5060,0
|
|
20231122,125100,746077675,5060,5060,5060,5060,1
|
|
20231122,125000,746072615,5050,5050,5050,5050,945
|
|
20231122,124900,741300365,5060,5060,5060,5060,2
|
|
20231122,124800,741290245,5050,5050,5050,5050,11
|
|
20231122,124700,741234695,5060,5060,5060,5060,108
|
|
20231122,124600,740688215,5050,5060,5060,5050,101
|
|
20231122,124500,740178155,5050,5050,5050,5050,311
|
|
20231122,124400,738607605,5050,5050,5050,5050,616
|
|
20231122,124300,735496805,5050,5050,5050,5050,201
|
|
20231122,124200,734481755,5050,5050,5050,5050,800
|
|
20231122,124100,730441755,5050,5050,5050,5050,1
|
|
20231122,124000,730436705,5050,5050,5050,5050,127
|
|
20231122,123900,729795355,5050,5050,5050,5050,621
|
|
20231122,123800,726659305,5050,5050,5050,5050,448
|
|
20231122,123700,724396905,5050,5050,5060,5050,413
|
|
20231122,123600,722310555,5050,5050,5050,5050,650
|
|
20231122,123500,719028055,5050,5050,5050,5050,0
|
|
20231122,123400,719028055,5050,5050,5060,5050,2265
|
|
20231122,123300,707589755,5050,5050,5050,5050,5
|
|
20231122,123200,707564505,5050,5050,5050,5050,104
|
|
20231122,123100,707039305,5050,5050,5050,5050,1
|
|
20231122,123000,707034255,5060,5060,5060,5060,48
|
|
20231122,122900,706791375,5060,5060,5060,5060,5
|
|
20231122,122800,706766075,5050,5050,5050,5050,111
|
|
20231122,122700,706205525,5050,5050,5050,5050,5
|
|
20231122,122600,706180275,5050,5060,5060,5050,1718
|
|
20231122,122500,697504325,5060,5060,5060,5060,1141
|
|
20231122,122400,691730865,5070,5070,5070,5060,128
|
|
20231122,122300,691082125,5070,5070,5070,5070,12
|
|
20231122,122200,691021285,5060,5070,5070,5060,451
|
|
20231122,122100,688737315,5060,5060,5060,5060,500
|
|
20231122,122000,686207315,5070,5060,5070,5060,29
|
|
20231122,121900,686060495,5070,5070,5070,5070,5
|
|
20231122,121800,686035145,5070,5070,5070,5070,2
|
|
20231122,121700,686025005,5060,5060,5060,5060,75
|
|
20231122,121600,685645505,5060,5060,5060,5060,2748
|
|
20231122,121500,671740625,5060,5060,5060,5060,515
|
|
20231122,121400,669134725,5050,5060,5060,5050,481
|
|
20231122,121300,666700965,5060,5060,5060,5060,1500
|
|
20231122,121200,659110965,5060,5060,5060,5060,348
|
|
20231122,121100,657350085,5050,5060,5060,5050,808
|
|
20231122,121000,653264655,5060,5060,5060,5060,100
|
|
20231122,120900,652758655,5060,5060,5060,5060,0
|
|
20231122,120800,652758655,5060,5060,5060,5060,2000
|
|
20231122,120700,642638655,5060,5060,5060,5060,100
|
|
20231122,120600,642132655,5060,5060,5060,5060,1
|
|
20231122,120500,642127595,5050,5060,5060,5050,247
|
|
20231122,120400,640877875,5060,5050,5060,5050,825
|
|
20231122,120300,636711595,5060,5060,5060,5060,0
|
|
20231122,120200,636711595,5060,5050,5060,5050,3471
|
|
20231122,120100,619182755,5060,5060,5060,5060,10
|
|
20231122,120000,619132155,5060,5060,5060,5060,1000
|
|
20231122,115900,614072155,5060,5060,5060,5060,2753
|
|
20231122,115800,600141975,5050,5050,5050,5050,178
|
|
20231122,115700,599243075,5050,5050,5050,5050,17
|
|
20231122,115600,599157225,5050,5050,5050,5050,860
|
|
20231122,115500,594814225,5050,5050,5050,5050,0
|
|
20231122,115400,594814225,5050,5040,5050,5040,380
|
|
20231122,115300,592895235,5040,5050,5050,5040,201
|
|
20231122,115200,591880195,5050,5050,5050,5050,0
|
|
20231122,115100,591880195,5050,5050,5050,5050,1278
|
|
20231122,115000,585426295,5050,5060,5060,5050,244
|
|
20231122,114900,584193795,5050,5060,5060,5050,3976
|
|
20231122,114800,564076435,5060,5060,5060,5060,218
|
|
20231122,114700,562973355,5060,5050,5060,5050,290
|
|
20231122,114600,561508805,5050,5050,5050,5050,100
|
|
20231122,114500,561003805,5050,5050,5050,5050,1096
|
|
20231122,114400,555469005,5050,5050,5050,5050,500
|
|
20231122,114300,552944005,5050,5050,5050,5050,0
|
|
20231122,114200,552944005,5050,5050,5050,5050,5
|
|
20231122,114100,552918755,5040,5040,5040,5040,1
|
|
20231122,114000,552913715,5040,5040,5040,5040,100
|
|
20231122,113900,552409715,5050,5050,5050,5050,0
|
|
20231122,113800,552409715,5050,5040,5050,5030,710
|
|
20231122,113700,548838075,5050,5040,5050,5040,1045
|
|
20231122,113600,543563285,5040,5040,5040,5040,90
|
|
20231122,113500,543109685,5040,5040,5040,5040,60
|
|
20231122,113400,542807285,5040,5040,5040,5040,25
|
|
20231122,113300,542681285,5040,5040,5040,5040,0
|
|
20231122,113200,542681285,5040,5040,5040,5040,1
|
|
20231122,113100,542676245,5040,5040,5040,5040,15
|
|
20231122,113000,542600645,5040,5040,5040,5040,0
|
|
20231122,112900,542600645,5040,5040,5040,5040,56
|
|
20231122,112800,542318405,5040,5030,5040,5030,59
|
|
20231122,112700,542021145,5040,5040,5040,5040,104
|
|
20231122,112600,541496985,5040,5040,5040,5040,18
|
|
20231122,112500,541406265,5040,5050,5050,5040,24
|
|
20231122,112400,541285235,5050,5050,5050,5050,0
|
|
20231122,112300,541285235,5050,5050,5050,5050,40
|
|
20231122,112200,541083235,5060,5060,5060,5060,0
|
|
20231122,112100,541083235,5060,5050,5060,5050,5
|
|
20231122,112000,541057945,5050,5050,5050,5050,992
|
|
20231122,111900,536048345,5060,5060,5060,5060,3006
|
|
20231122,111800,520837985,5060,5060,5060,5050,222
|
|
20231122,111700,519714685,5060,5060,5060,5060,49
|
|
20231122,111600,519466745,5050,5050,5050,5050,100
|
|
20231122,111500,518961745,5060,5050,5060,5050,35
|
|
20231122,111400,518784965,5060,5050,5060,5050,533
|
|
20231122,111300,516093285,5060,5060,5060,5060,7
|
|
20231122,111200,516057865,5050,5050,5060,5050,1121
|
|
20231122,111100,510396785,5060,5050,5060,5050,319
|
|
20231122,111000,508785785,5050,5070,5070,5050,6721
|
|
20231122,110900,474777395,5070,5040,5070,5040,10956
|
|
20231122,110800,419440595,5030,5030,5030,5030,102
|
|
20231122,110700,418927535,5030,5040,5040,5030,1032
|
|
20231122,110600,413736375,5040,5030,5040,5030,544
|
|
20231122,110500,410994815,5030,5030,5030,5030,26
|
|
20231122,110400,410864035,5040,5030,5040,5030,50
|
|
20231122,110300,410612205,5040,5040,5040,5040,42
|
|
20231122,110200,410400525,5040,5040,5040,5040,10
|
|
20231122,110100,410350125,5040,5040,5040,5040,1
|
|
20231122,110000,410345085,5040,5040,5040,5040,0
|
|
20231122,105900,410345085,5040,5030,5040,5030,158
|
|
20231122,105800,409549725,5030,5030,5030,5030,4639
|
|
20231122,105700,386215555,5030,5030,5030,5030,10
|
|
20231122,105600,386165255,5020,5030,5030,5020,79
|
|
20231122,105500,385768275,5030,5030,5030,5020,306
|
|
20231122,105400,384232095,5020,5010,5020,5010,5955
|
|
20231122,105300,354366205,5010,5000,5010,5000,151
|
|
20231122,105200,353611145,5000,5000,5000,5000,21
|
|
20231122,105100,353506145,5000,5010,5010,5000,153
|
|
20231122,105000,352739745,5010,5010,5010,5010,9
|
|
20231122,104900,352694655,5010,5010,5010,5010,0
|
|
20231122,104800,352694655,5010,5010,5010,5010,0
|
|
20231122,104700,352694655,5010,5010,5010,5010,0
|
|
20231122,104600,352694655,5010,5010,5010,5010,34
|
|
20231122,104500,352524315,5010,5010,5010,5010,737
|
|
20231122,104400,348831945,5010,5010,5010,5010,1
|
|
20231122,104300,348826935,5010,5010,5010,5010,1
|
|
20231122,104200,348821925,5000,5000,5000,5000,1
|
|
20231122,104100,348816925,5010,5010,5010,5010,4
|
|
20231122,104000,348796885,5010,5010,5010,5010,2
|
|
20231122,103900,348786865,5010,5010,5010,5010,1
|
|
20231122,103800,348781855,5010,5010,5010,5010,219
|
|
20231122,103700,347684665,5010,5000,5010,5000,2408
|
|
20231122,103600,335640665,5010,4995,5010,4995,5571
|
|
20231122,103500,307793460,4995,4995,4995,4995,1011
|
|
20231122,103400,302743515,4995,4995,4995,4995,0
|
|
20231122,103300,302743515,4995,4995,4995,4995,2022
|
|
20231122,103200,292643625,5000,5000,5000,5000,0
|
|
20231122,103100,292643625,5000,5000,5000,5000,5
|
|
20231122,103000,292618625,5000,5000,5000,5000,1026
|
|
20231122,102900,287488625,5000,5020,5020,5000,1222
|
|
20231122,102800,281376475,5010,5010,5010,5010,50
|
|
20231122,102700,281125975,5020,5020,5020,5020,42
|
|
20231122,102600,280915135,5020,5020,5020,5020,501
|
|
20231122,102500,278400115,5020,5000,5020,5000,4519
|
|
20231122,102400,255749085,4995,4995,4995,4995,121
|
|
20231122,102300,255144690,4995,4995,4995,4995,5
|
|
20231122,102200,255119715,4995,4995,5000,4995,32
|
|
20231122,102100,254959870,4995,4995,4995,4995,0
|
|
20231122,102000,254959870,4995,4995,4995,4995,50
|
|
20231122,101900,254710120,4995,5000,5000,4995,17
|
|
20231122,101800,254625190,5000,5000,5000,4995,142
|
|
20231122,101700,253915690,5000,5000,5000,5000,30
|
|
20231122,101600,253765690,5000,5000,5000,5000,80
|
|
20231122,101500,253365690,5000,4995,5000,4995,100
|
|
20231122,101400,252865790,4995,4995,4995,4995,1000
|
|
20231122,101300,247870790,4995,4995,4995,4995,226
|
|
20231122,101200,246741920,4995,4995,5000,4995,258
|
|
20231122,101100,245453190,5000,5000,5000,5000,319
|
|
20231122,101000,243858190,5000,5000,5000,5000,180
|
|
20231122,100900,242958190,5000,5000,5000,5000,67
|
|
20231122,100800,242623190,5000,4995,5000,4995,2
|
|
20231122,100700,242613195,5000,5000,5000,5000,18
|
|
20231122,100600,242523195,5000,5000,5000,5000,100
|
|
20231122,100500,242023195,5000,5000,5000,4995,796
|
|
20231122,100400,238043200,5000,5000,5000,5000,148
|
|
20231122,100300,237303200,5000,5000,5000,5000,0
|
|
20231122,100200,237303200,5000,4995,5000,4995,115
|
|
20231122,100100,236728260,4995,4990,4995,4985,205
|
|
20231122,100000,235705995,4990,4990,4990,4990,70
|
|
20231122,095900,235356695,4990,4990,4990,4990,20
|
|
20231122,095800,235256895,4990,5000,5000,4990,15
|
|
20231122,095700,235181995,4990,4990,4990,4990,0
|
|
20231122,095600,235181995,4990,4990,4990,4985,49
|
|
20231122,095500,234937540,4990,4990,4990,4990,54
|
|
20231122,095400,234668080,4990,4990,4990,4990,802
|
|
20231122,095300,230666100,4990,4990,4990,4990,121
|
|
20231122,095200,230062310,4985,4985,4985,4985,0
|
|
20231122,095100,230062310,4985,5000,5000,4985,333
|
|
20231122,095000,228401210,5000,5000,5000,5000,50
|
|
20231122,094900,228151210,5000,5000,5000,5000,13
|
|
20231122,094800,228086210,5000,5000,5000,5000,202
|
|
20231122,094700,227076210,5000,4995,5000,4995,10
|
|
20231122,094600,227026240,4995,4995,4995,4995,142
|
|
20231122,094500,226316950,4995,4990,4995,4990,208
|
|
20231122,094400,225278690,4990,4995,4995,4990,1477
|
|
20231122,094300,217903200,5000,5000,5000,5000,4
|
|
20231122,094200,217883200,5000,5000,5000,5000,20
|
|
20231122,094100,217783200,5000,5000,5000,5000,10
|
|
20231122,094000,217733200,4995,5000,5000,4995,932
|
|
20231122,093900,213073860,4995,5000,5000,4995,2
|
|
20231122,093800,213063865,4995,4995,4995,4995,0
|
|
20231122,093700,213063865,4995,4995,5000,4995,349
|
|
20231122,093600,211320525,5000,4995,5000,4995,42
|
|
20231122,093500,211110530,5000,5000,5000,4995,60
|
|
20231122,093400,210810630,5000,5000,5000,5000,64
|
|
20231122,093300,210490630,5000,4990,5000,4990,206
|
|
20231122,093200,209461815,4990,4990,4990,4985,580
|
|
20231122,093100,206567620,4990,4990,4990,4985,1609
|
|
20231122,093000,198538725,4990,4990,4990,4990,1
|
|
20231122,092900,198533735,4990,4990,4990,4990,42
|
|
20231122,092800,198324155,4990,4990,4990,4990,435
|
|
20231122,092700,196153505,4990,4995,4995,4990,2379
|
|
20231122,092600,184278275,5000,5000,5000,5000,7
|
|
20231122,092500,184243275,4995,5010,5010,4995,6
|
|
20231122,092400,184213230,5000,5000,5000,5000,50
|
|
20231122,092300,183963230,5010,5000,5010,5000,199
|
|
20231122,092200,182967420,5010,5010,5010,4990,473
|
|
20231122,092100,180603250,5000,5010,5010,5000,286
|
|
20231122,092000,179170590,5010,5020,5020,5010,41
|
|
20231122,091900,178964990,5020,5010,5020,5010,237
|
|
20231122,091800,177775570,5010,5010,5020,5010,523
|
|
20231122,091700,175153350,5000,4995,5000,4995,1378
|
|
20231122,091600,168268795,5000,5000,5010,5000,956
|
|
20231122,091500,163488485,5010,5000,5010,5000,2018
|
|
20231122,091400,153398335,5010,5000,5010,5000,236
|
|
20231122,091300,152216285,5010,5010,5020,5010,546
|
|
20231122,091200,149480625,5010,5010,5010,5000,816
|
|
20231122,091100,145397465,5010,4990,5010,4990,1010
|
|
20231122,091000,140350810,4990,4980,4990,4975,1391
|
|
20231122,090900,133415635,4985,4985,4985,4985,270
|
|
20231122,090800,132069685,4985,4995,4995,4985,272
|
|
20231122,090700,130712380,4990,4990,4990,4990,907
|
|
20231122,090600,126186450,4985,4990,4990,4985,31
|
|
20231122,090500,126031910,4990,4965,4990,4965,3920
|
|
20231122,090400,106554765,4965,4955,4965,4950,2048
|
|
20231122,090300,96415685,4965,4955,4965,4950,6906
|
|
20231122,090200,62215790,4950,4970,4970,4950,2150
|
|
20231122,090100,51562110,4970,4970,4970,4960,2676
|
|
20231122,090000,38282390,4970,4955,4970,4955,7726
|