583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184000,289474975,4020,4020,4020,4020,3749
|
|
20231121,183900,289474975,4020,4020,4020,4020,0
|
|
20231121,183800,289474975,4020,4020,4020,4020,0
|
|
20231121,183700,289474975,4020,4020,4020,4020,0
|
|
20231121,183600,289474975,4020,4020,4020,4020,0
|
|
20231121,183500,289474975,4020,4020,4020,4020,0
|
|
20231121,183400,289474975,4020,4020,4020,4020,0
|
|
20231121,183300,289474975,4020,4020,4020,4020,0
|
|
20231121,183200,289474975,4020,4020,4020,4020,0
|
|
20231121,183100,289474975,4020,4020,4020,4020,0
|
|
20231121,183000,289474975,4020,4020,4020,4020,0
|
|
20231121,182900,289474975,4020,4020,4020,4020,0
|
|
20231121,182800,289474975,4020,4020,4020,4020,0
|
|
20231121,182700,289474975,4020,4020,4020,4020,0
|
|
20231121,182600,289474975,4020,4020,4020,4020,0
|
|
20231121,182500,289474975,4020,4020,4020,4020,0
|
|
20231121,182400,289474975,4020,4020,4020,4020,0
|
|
20231121,182300,289474975,4020,4020,4020,4020,0
|
|
20231121,182200,289474975,4020,4020,4020,4020,0
|
|
20231121,182100,289474975,4020,4020,4020,4020,0
|
|
20231121,182000,289474975,4020,4020,4020,4020,0
|
|
20231121,181900,289474975,4020,4020,4020,4020,0
|
|
20231121,181800,289474975,4020,4020,4020,4020,0
|
|
20231121,181700,289474975,4020,4020,4020,4020,0
|
|
20231121,181600,289474975,4020,4020,4020,4020,0
|
|
20231121,181500,289474975,4020,4020,4020,4020,0
|
|
20231121,181400,289474975,4020,4020,4020,4020,0
|
|
20231121,181300,289474975,4020,4020,4020,4020,0
|
|
20231121,181200,289474975,4020,4020,4020,4020,0
|
|
20231121,181100,289474975,4020,4020,4020,4020,0
|
|
20231121,181000,289474975,4020,4020,4020,4020,3749
|
|
20231121,180900,289474975,4020,4020,4020,4020,0
|
|
20231121,180800,289474975,4020,4020,4020,4020,0
|
|
20231121,180700,289474975,4020,4020,4020,4020,0
|
|
20231121,180600,289474975,4020,4020,4020,4020,0
|
|
20231121,180500,289474975,4020,4020,4020,4020,0
|
|
20231121,180400,289474975,4020,4020,4020,4020,0
|
|
20231121,180300,289474975,4020,4020,4020,4020,0
|
|
20231121,180200,289474975,4020,4020,4020,4020,0
|
|
20231121,180100,289474975,4020,4020,4020,4020,0
|
|
20231121,180000,289474975,4020,4020,4020,4020,0
|
|
20231121,175900,289474975,4020,4020,4020,4020,0
|
|
20231121,175800,289474975,4020,4020,4020,4020,0
|
|
20231121,175700,289474975,4020,4020,4020,4020,0
|
|
20231121,175600,289474975,4020,4020,4020,4020,0
|
|
20231121,175500,289474975,4020,4020,4020,4020,0
|
|
20231121,175400,289474975,4020,4020,4020,4020,0
|
|
20231121,175300,289474975,4020,4020,4020,4020,0
|
|
20231121,175200,289474975,4020,4020,4020,4020,0
|
|
20231121,175100,289474975,4020,4020,4020,4020,0
|
|
20231121,175000,289474975,4020,4020,4020,4020,0
|
|
20231121,174900,289474975,4020,4020,4020,4020,0
|
|
20231121,174800,289474975,4020,4020,4020,4020,0
|
|
20231121,174700,289474975,4020,4020,4020,4020,0
|
|
20231121,174600,289474975,4020,4020,4020,4020,0
|
|
20231121,174500,289474975,4020,4020,4020,4020,0
|
|
20231121,174400,289474975,4020,4020,4020,4020,0
|
|
20231121,174300,289474975,4020,4020,4020,4020,0
|
|
20231121,174200,289474975,4020,4020,4020,4020,0
|
|
20231121,174100,289474975,4020,4020,4020,4020,0
|
|
20231121,174000,289474975,4020,4020,4020,4020,3749
|
|
20231121,173900,289474975,4020,4020,4020,4020,0
|
|
20231121,173800,289474975,4020,4020,4020,4020,0
|
|
20231121,173700,289474975,4020,4020,4020,4020,0
|
|
20231121,173600,289474975,4020,4020,4020,4020,0
|
|
20231121,173500,289474975,4020,4020,4020,4020,0
|
|
20231121,173400,289474975,4020,4020,4020,4020,0
|
|
20231121,173300,289474975,4020,4020,4020,4020,0
|
|
20231121,173200,289474975,4020,4020,4020,4020,0
|
|
20231121,173100,289474975,4020,4020,4020,4020,0
|
|
20231121,173000,289474975,4020,4020,4020,4020,0
|
|
20231121,172900,289474975,4020,4020,4020,4020,0
|
|
20231121,172800,289474975,4020,4020,4020,4020,0
|
|
20231121,172700,289474975,4020,4020,4020,4020,0
|
|
20231121,172600,289474975,4020,4020,4020,4020,0
|
|
20231121,172500,289474975,4020,4020,4020,4020,0
|
|
20231121,172400,289474975,4020,4020,4020,4020,0
|
|
20231121,172300,289474975,4020,4020,4020,4020,0
|
|
20231121,172200,289474975,4020,4020,4020,4020,0
|
|
20231121,172100,289474975,4020,4020,4020,4020,0
|
|
20231121,172000,289474975,4020,4020,4020,4020,0
|
|
20231121,171900,289474975,4020,4020,4020,4020,0
|
|
20231121,171800,289474975,4020,4020,4020,4020,0
|
|
20231121,171700,289474975,4020,4020,4020,4020,0
|
|
20231121,171600,289474975,4020,4020,4020,4020,0
|
|
20231121,171500,289474975,4020,4020,4020,4020,0
|
|
20231121,171400,289474975,4020,4020,4020,4020,0
|
|
20231121,171300,289474975,4020,4020,4020,4020,0
|
|
20231121,171200,289474975,4020,4020,4020,4020,0
|
|
20231121,171100,289474975,4020,4020,4020,4020,0
|
|
20231121,171000,289474975,4020,4020,4020,4020,3749
|
|
20231121,170900,289474975,4020,4020,4020,4020,0
|
|
20231121,170800,289474975,4020,4020,4020,4020,0
|
|
20231121,170700,289474975,4020,4020,4020,4020,0
|
|
20231121,170600,289474975,4020,4020,4020,4020,0
|
|
20231121,170500,289474975,4020,4020,4020,4020,0
|
|
20231121,170400,289474975,4020,4020,4020,4020,0
|
|
20231121,170300,289474975,4020,4020,4020,4020,0
|
|
20231121,170200,289474975,4020,4020,4020,4020,0
|
|
20231121,170100,289474975,4020,4020,4020,4020,0
|
|
20231121,170000,289474975,4020,4020,4020,4020,0
|
|
20231121,165900,289474975,4020,4020,4020,4020,0
|
|
20231121,165800,289474975,4020,4020,4020,4020,0
|
|
20231121,165700,289474975,4020,4020,4020,4020,0
|
|
20231121,165600,289474975,4020,4020,4020,4020,0
|
|
20231121,165500,289474975,4020,4020,4020,4020,0
|
|
20231121,165400,289474975,4020,4020,4020,4020,0
|
|
20231121,165300,289474975,4020,4020,4020,4020,0
|
|
20231121,165200,289474975,4020,4020,4020,4020,0
|
|
20231121,165100,289474975,4020,4020,4020,4020,0
|
|
20231121,165000,289474975,4020,4020,4020,4020,0
|
|
20231121,164900,289474975,4020,4020,4020,4020,0
|
|
20231121,164800,289474975,4020,4020,4020,4020,0
|
|
20231121,164700,289474975,4020,4020,4020,4020,0
|
|
20231121,164600,289474975,4020,4020,4020,4020,0
|
|
20231121,164500,289474975,4020,4020,4020,4020,0
|
|
20231121,164400,289474975,4020,4020,4020,4020,0
|
|
20231121,164300,289474975,4020,4020,4020,4020,0
|
|
20231121,164200,289474975,4020,4020,4020,4020,0
|
|
20231121,164100,289474975,4020,4020,4020,4020,0
|
|
20231121,164000,289474975,4020,4020,4020,4020,3749
|
|
20231121,163900,289474975,4020,4020,4020,4020,0
|
|
20231121,163800,289474975,4020,4020,4020,4020,0
|
|
20231121,163700,289474975,4020,4020,4020,4020,0
|
|
20231121,163600,289474975,4020,4020,4020,4020,0
|
|
20231121,163500,289474975,4020,4020,4020,4020,0
|
|
20231121,163400,289474975,4020,4020,4020,4020,0
|
|
20231121,163300,289474975,4020,4020,4020,4020,0
|
|
20231121,163200,289474975,4020,4020,4020,4020,0
|
|
20231121,163100,289474975,4020,4020,4020,4020,0
|
|
20231121,163000,289474975,4020,4020,4020,4020,0
|
|
20231121,162900,289474975,4020,4020,4020,4020,0
|
|
20231121,162800,289474975,4020,4020,4020,4020,0
|
|
20231121,162700,289474975,4020,4020,4020,4020,0
|
|
20231121,162600,289474975,4020,4020,4020,4020,0
|
|
20231121,162500,289474975,4020,4020,4020,4020,0
|
|
20231121,162400,289474975,4020,4020,4020,4020,0
|
|
20231121,162300,289474975,4020,4020,4020,4020,0
|
|
20231121,162200,289474975,4020,4020,4020,4020,0
|
|
20231121,162100,289474975,4020,4020,4020,4020,0
|
|
20231121,162000,289474975,4020,4020,4020,4020,0
|
|
20231121,161900,289474975,4020,4020,4020,4020,0
|
|
20231121,161800,289474975,4020,4020,4020,4020,0
|
|
20231121,161700,289474975,4020,4020,4020,4020,0
|
|
20231121,161600,289474975,4020,4020,4020,4020,0
|
|
20231121,161500,289474975,4020,4020,4020,4020,0
|
|
20231121,161400,289474975,4020,4020,4020,4020,0
|
|
20231121,161300,289474975,4020,4020,4020,4020,0
|
|
20231121,161200,289474975,4020,4020,4020,4020,0
|
|
20231121,161100,289474975,4020,4020,4020,4020,0
|
|
20231121,161000,289474975,4020,4020,4020,4020,3749
|
|
20231121,160900,289474975,4020,4020,4020,4020,0
|
|
20231121,160800,289474975,4020,4020,4020,4020,0
|
|
20231121,160700,289474975,4020,4020,4020,4020,0
|
|
20231121,160600,289474975,4020,4020,4020,4020,0
|
|
20231121,160500,289474975,4020,4020,4020,4020,0
|
|
20231121,160400,289474975,4020,4020,4020,4020,0
|
|
20231121,160300,289474975,4020,4020,4020,4020,0
|
|
20231121,160200,289474975,4020,4020,4020,4020,0
|
|
20231121,160100,289474975,4020,4020,4020,4020,0
|
|
20231121,160000,289474975,4020,4020,4020,4020,0
|
|
20231121,155900,289474975,4020,4020,4020,4020,0
|
|
20231121,155800,289474975,4020,4020,4020,4020,0
|
|
20231121,155700,289474975,4020,4020,4020,4020,0
|
|
20231121,155600,289474975,4020,4020,4020,4020,0
|
|
20231121,155500,289474975,4020,4020,4020,4020,0
|
|
20231121,155400,289474975,4020,4020,4020,4020,0
|
|
20231121,155300,289474975,4020,4020,4020,4020,0
|
|
20231121,155200,289474975,4020,4020,4020,4020,0
|
|
20231121,155100,289474975,4020,4020,4020,4020,0
|
|
20231121,155000,289474975,4020,4020,4020,4020,0
|
|
20231121,154900,289474975,4020,4020,4020,4020,0
|
|
20231121,154800,289474975,4020,4020,4020,4020,0
|
|
20231121,154700,289474975,4020,4020,4020,4020,0
|
|
20231121,154600,289474975,4020,4020,4020,4020,0
|
|
20231121,154500,289474975,4020,4020,4020,4020,0
|
|
20231121,154400,289474975,4020,4020,4020,4020,0
|
|
20231121,154300,289474975,4020,4020,4020,4020,0
|
|
20231121,154200,289474975,4020,4020,4020,4020,0
|
|
20231121,154100,289474975,4020,4020,4020,4020,0
|
|
20231121,154000,289474975,4020,4020,4020,4020,3749
|
|
20231121,153900,289474975,4020,4020,4020,4020,0
|
|
20231121,153800,289474975,4020,4020,4020,4020,0
|
|
20231121,153700,289474975,4020,4020,4020,4020,0
|
|
20231121,153600,289474975,4020,4020,4020,4020,0
|
|
20231121,153500,289474975,4020,4020,4020,4020,0
|
|
20231121,153400,289474975,4020,4020,4020,4020,0
|
|
20231121,153300,289474975,4020,4020,4020,4020,0
|
|
20231121,153200,289474975,4020,4020,4020,4020,0
|
|
20231121,153100,289474975,4020,4020,4020,4020,0
|
|
20231121,153000,289474975,4020,4020,4020,4020,3749
|
|
20231121,152900,274403995,4015,4015,4015,4015,0
|
|
20231121,152800,274403995,4015,4015,4015,4015,0
|
|
20231121,152700,274403995,4015,4015,4015,4015,0
|
|
20231121,152600,274403995,4015,4015,4015,4015,0
|
|
20231121,152500,274403995,4015,4015,4015,4015,0
|
|
20231121,152400,274403995,4015,4015,4015,4015,0
|
|
20231121,152300,274403995,4015,4015,4015,4015,0
|
|
20231121,152200,274403995,4015,4015,4015,4015,0
|
|
20231121,152100,274403995,4015,4015,4015,4015,0
|
|
20231121,152000,274403995,4015,4015,4015,4015,0
|
|
20231121,151900,274403995,4015,4010,4015,4010,51
|
|
20231121,151800,274199480,4010,4010,4010,4010,2226
|
|
20231121,151700,265273220,4010,4010,4010,4010,2
|
|
20231121,151600,265265200,3995,3995,3995,3995,11
|
|
20231121,151500,265221255,3990,3990,3990,3990,0
|
|
20231121,151400,265221255,3990,3990,3990,3990,0
|
|
20231121,151300,265221255,3990,3990,3990,3990,0
|
|
20231121,151200,265221255,3990,3990,3990,3990,48
|
|
20231121,151100,265029735,4005,4005,4005,4005,25
|
|
20231121,151000,264929610,3990,3990,3990,3990,0
|
|
20231121,150900,264929610,3990,4000,4000,3990,16
|
|
20231121,150800,264865620,4010,4010,4010,4010,3
|
|
20231121,150700,264853590,4010,4000,4010,4000,302
|
|
20231121,150600,263645570,4010,4010,4010,4010,4
|
|
20231121,150500,263629530,4010,4010,4010,4010,0
|
|
20231121,150400,263629530,4010,4010,4010,4010,0
|
|
20231121,150300,263629530,4010,4010,4010,4010,1
|
|
20231121,150200,263625520,4000,4000,4000,4000,2698
|
|
20231121,150100,252833520,4000,4000,4000,4000,0
|
|
20231121,150000,252833520,4000,4000,4000,4000,2
|
|
20231121,145900,252825520,3995,3995,3995,3995,400
|
|
20231121,145800,251227520,4010,4000,4010,4000,1054
|
|
20231121,145700,247011510,4000,4000,4000,4000,0
|
|
20231121,145600,247011510,4000,4000,4000,4000,0
|
|
20231121,145500,247011510,4000,4000,4000,4000,0
|
|
20231121,145400,247011510,4000,4000,4000,4000,0
|
|
20231121,145300,247011510,4000,4000,4000,4000,0
|
|
20231121,145200,247011510,4000,4000,4000,4000,0
|
|
20231121,145100,247011510,4000,4000,4000,4000,0
|
|
20231121,145000,247011510,4000,4010,4010,4000,101
|
|
20231121,144900,246607500,4000,4000,4000,4000,0
|
|
20231121,144800,246607500,4000,4000,4000,4000,0
|
|
20231121,144700,246607500,4000,4000,4000,4000,0
|
|
20231121,144600,246607500,4000,4000,4000,4000,0
|
|
20231121,144500,246607500,4000,4000,4000,4000,400
|
|
20231121,144400,245007500,4010,4010,4010,4010,1
|
|
20231121,144300,245003490,4000,4000,4000,4000,100
|
|
20231121,144200,244603490,4010,4010,4010,4010,1
|
|
20231121,144100,244599480,4000,4000,4000,4000,0
|
|
20231121,144000,244599480,4000,4000,4000,4000,0
|
|
20231121,143900,244599480,4000,4000,4000,4000,300
|
|
20231121,143800,243399480,4010,4010,4010,4010,0
|
|
20231121,143700,243399480,4010,4010,4010,4010,0
|
|
20231121,143600,243399480,4010,4010,4010,4010,0
|
|
20231121,143500,243399480,4010,4010,4010,4010,0
|
|
20231121,143400,243399480,4010,4010,4010,4010,0
|
|
20231121,143300,243399480,4010,4010,4010,4010,102
|
|
20231121,143200,242990460,4000,4010,4010,4000,6
|
|
20231121,143100,242966450,4005,4005,4005,4005,0
|
|
20231121,143000,242966450,4005,4005,4005,4005,0
|
|
20231121,142900,242966450,4005,4005,4005,4005,137
|
|
20231121,142800,242417765,4005,4005,4005,4005,50
|
|
20231121,142700,242217515,4005,4005,4005,4005,1000
|
|
20231121,142600,238212515,4000,4000,4000,4000,0
|
|
20231121,142500,238212515,4000,4000,4000,4000,15
|
|
20231121,142400,238152515,4000,4000,4000,4000,15
|
|
20231121,142300,238092515,4005,4005,4005,4005,0
|
|
20231121,142200,238092515,4005,4005,4005,4005,0
|
|
20231121,142100,238092515,4005,4005,4005,4005,1
|
|
20231121,142000,238088510,4005,4005,4005,4005,0
|
|
20231121,141900,238088510,4005,4005,4005,4005,0
|
|
20231121,141800,238088510,4005,4005,4005,4005,0
|
|
20231121,141700,238088510,4005,4005,4005,4005,0
|
|
20231121,141600,238088510,4005,4005,4005,4005,0
|
|
20231121,141500,238088510,4005,4005,4005,4005,0
|
|
20231121,141400,238088510,4005,4005,4005,4005,0
|
|
20231121,141300,238088510,4005,4005,4005,4005,0
|
|
20231121,141200,238088510,4005,4005,4005,4005,25
|
|
20231121,141100,237988385,4000,4000,4000,4000,20
|
|
20231121,141000,237908385,4005,4005,4005,4005,0
|
|
20231121,140900,237908385,4005,4005,4005,4005,0
|
|
20231121,140800,237908385,4005,4005,4005,4005,0
|
|
20231121,140700,237908385,4005,4005,4005,4005,0
|
|
20231121,140600,237908385,4005,4005,4005,4005,0
|
|
20231121,140500,237908385,4005,4005,4005,4005,0
|
|
20231121,140400,237908385,4005,4005,4005,4005,0
|
|
20231121,140300,237908385,4005,4005,4005,4005,0
|
|
20231121,140200,237908385,4005,4005,4005,4005,0
|
|
20231121,140100,237908385,4005,4005,4005,4005,2
|
|
20231121,140000,237900375,4000,4000,4000,4000,0
|
|
20231121,135900,237900375,4000,4000,4000,4000,0
|
|
20231121,135800,237900375,4000,4000,4000,4000,17
|
|
20231121,135700,237832375,4000,4000,4000,4000,318
|
|
20231121,135600,236560375,4020,4020,4020,4020,0
|
|
20231121,135500,236560375,4020,4020,4020,4020,50
|
|
20231121,135400,236359375,4020,4020,4020,4020,0
|
|
20231121,135300,236359375,4020,4020,4020,4020,0
|
|
20231121,135200,236359375,4020,4020,4020,4020,0
|
|
20231121,135100,236359375,4020,4020,4020,4020,0
|
|
20231121,135000,236359375,4020,4020,4020,4020,0
|
|
20231121,134900,236359375,4020,4020,4020,4020,0
|
|
20231121,134800,236359375,4020,4020,4020,4020,0
|
|
20231121,134700,236359375,4020,4020,4020,4020,0
|
|
20231121,134600,236359375,4020,4020,4020,4020,0
|
|
20231121,134500,236359375,4020,4020,4020,4020,0
|
|
20231121,134400,236359375,4020,4020,4020,4020,0
|
|
20231121,134300,236359375,4020,4020,4020,4020,0
|
|
20231121,134200,236359375,4020,4020,4020,4020,0
|
|
20231121,134100,236359375,4020,4020,4020,4020,0
|
|
20231121,134000,236359375,4020,4020,4020,4020,0
|
|
20231121,133900,236359375,4020,4020,4020,4020,0
|
|
20231121,133800,236359375,4020,4020,4020,4020,0
|
|
20231121,133700,236359375,4020,4020,4020,4020,0
|
|
20231121,133600,236359375,4020,4020,4020,4020,1
|
|
20231121,133500,236355355,4000,4000,4000,4000,1500
|
|
20231121,133400,230355355,4025,4025,4025,4025,0
|
|
20231121,133300,230355355,4025,4025,4025,4025,0
|
|
20231121,133200,230355355,4025,4025,4025,4025,0
|
|
20231121,133100,230355355,4025,4025,4025,4025,0
|
|
20231121,133000,230355355,4025,4025,4025,4025,0
|
|
20231121,132900,230355355,4025,4025,4025,4025,0
|
|
20231121,132800,230355355,4025,4025,4025,4025,137
|
|
20231121,132700,229803930,4025,4005,4030,4005,172
|
|
20231121,132600,229115005,4030,4030,4030,4030,1
|
|
20231121,132500,229110975,4030,4005,4030,3995,330
|
|
20231121,132400,227786635,4005,4005,4005,4000,15
|
|
20231121,132300,227726600,4000,4000,4000,4000,219
|
|
20231121,132200,226850600,4000,4000,4000,4000,1
|
|
20231121,132100,226846600,3985,4000,4000,3985,4
|
|
20231121,132000,226830615,3985,3985,3985,3985,37
|
|
20231121,131900,226683170,3995,3985,3995,3985,3813
|
|
20231121,131800,211485780,3985,3985,3985,3985,0
|
|
20231121,131700,211485780,3985,3985,3985,3985,0
|
|
20231121,131600,211485780,3985,3985,3985,3985,230
|
|
20231121,131500,210569230,3985,3980,3985,3980,761
|
|
20231121,131400,207540415,3980,3980,3980,3980,1003
|
|
20231121,131300,203548475,3980,3980,3980,3980,0
|
|
20231121,131200,203548475,3980,3980,3980,3980,0
|
|
20231121,131100,203548475,3980,3980,3980,3980,0
|
|
20231121,131000,203548475,3980,3980,3980,3980,0
|
|
20231121,130900,203548475,3980,3980,3980,3980,0
|
|
20231121,130800,203548475,3980,3980,3980,3980,11
|
|
20231121,130700,203504695,3980,3975,3980,3975,16
|
|
20231121,130600,203441060,3970,3980,3985,3970,1300
|
|
20231121,130500,198273190,3975,3975,3975,3975,1
|
|
20231121,130400,198269215,3975,3975,3975,3975,0
|
|
20231121,130300,198269215,3975,3975,3975,3975,0
|
|
20231121,130200,198269215,3975,3975,3975,3975,20
|
|
20231121,130100,198189715,3975,3975,3975,3975,1
|
|
20231121,130000,198185740,3980,3980,3980,3980,30
|
|
20231121,125900,198066340,3980,3980,3980,3980,2
|
|
20231121,125800,198058380,3975,3975,3975,3975,0
|
|
20231121,125700,198058380,3975,3975,3975,3975,1
|
|
20231121,125600,198054405,3975,3975,3975,3975,5
|
|
20231121,125500,198034530,3975,3975,3975,3975,0
|
|
20231121,125400,198034530,3975,3975,3975,3975,152
|
|
20231121,125300,197430330,3975,3975,3975,3975,0
|
|
20231121,125200,197430330,3975,3975,3975,3975,0
|
|
20231121,125100,197430330,3975,3975,3975,3975,110
|
|
20231121,125000,196993080,3975,3975,3975,3975,64
|
|
20231121,124900,196738680,3975,3975,3975,3975,0
|
|
20231121,124800,196738680,3975,3975,3975,3975,0
|
|
20231121,124700,196738680,3975,3975,3975,3975,237
|
|
20231121,124600,195796605,3980,3980,3980,3980,0
|
|
20231121,124500,195796605,3980,3980,3980,3980,0
|
|
20231121,124400,195796605,3980,3980,3980,3980,50
|
|
20231121,124300,195597605,3985,3985,3985,3985,0
|
|
20231121,124200,195597605,3985,3985,3985,3985,0
|
|
20231121,124100,195597605,3985,3985,3985,3985,0
|
|
20231121,124000,195597605,3985,3985,3985,3985,0
|
|
20231121,123900,195597605,3985,3985,3985,3985,0
|
|
20231121,123800,195597605,3985,3985,3985,3985,0
|
|
20231121,123700,195597605,3985,3985,3985,3985,0
|
|
20231121,123600,195597605,3985,3985,3985,3985,0
|
|
20231121,123500,195597605,3985,3985,3985,3985,2
|
|
20231121,123400,195589635,3970,3980,3980,3970,1213
|
|
20231121,123300,190771205,3980,3980,3990,3980,7
|
|
20231121,123200,190743325,3990,3980,3990,3980,17
|
|
20231121,123100,190675645,3990,3990,3990,3990,0
|
|
20231121,123000,190675645,3990,3990,3990,3990,3
|
|
20231121,122900,190663675,3980,3980,3980,3980,11
|
|
20231121,122800,190619895,3990,3990,3990,3990,0
|
|
20231121,122700,190619895,3990,3990,3990,3990,0
|
|
20231121,122600,190619895,3990,3990,3990,3990,0
|
|
20231121,122500,190619895,3990,3990,3990,3990,0
|
|
20231121,122400,190619895,3990,3990,3990,3990,0
|
|
20231121,122300,190619895,3990,3990,3990,3990,30
|
|
20231121,122200,190500195,3990,3990,3990,3990,2
|
|
20231121,122100,190492215,3985,3985,3985,3985,125
|
|
20231121,122000,189994090,3985,3985,3985,3985,0
|
|
20231121,121900,189994090,3985,3990,3990,3985,22
|
|
20231121,121800,189906365,3990,3990,3990,3990,2
|
|
20231121,121700,189898385,3970,3980,3980,3970,950
|
|
20231121,121600,186123670,3990,3990,3990,3990,0
|
|
20231121,121500,186123670,3990,3990,3990,3990,0
|
|
20231121,121400,186123670,3990,3990,3990,3990,0
|
|
20231121,121300,186123670,3990,3990,3990,3990,0
|
|
20231121,121200,186123670,3990,3990,3990,3990,0
|
|
20231121,121100,186123670,3990,3990,3990,3990,0
|
|
20231121,121000,186123670,3990,3990,3990,3990,0
|
|
20231121,120900,186123670,3990,3990,3990,3990,79
|
|
20231121,120800,185808460,3990,3990,3990,3990,10
|
|
20231121,120700,185768560,3990,3990,3990,3990,0
|
|
20231121,120600,185768560,3990,3990,3990,3990,0
|
|
20231121,120500,185768560,3990,3985,3990,3985,171
|
|
20231121,120400,185087115,3975,3985,3985,3975,6
|
|
20231121,120300,185063255,3985,3985,3985,3985,0
|
|
20231121,120200,185063255,3985,3985,3985,3985,4
|
|
20231121,120100,185047315,3975,3975,3975,3975,0
|
|
20231121,120000,185047315,3975,3975,3975,3975,1
|
|
20231121,115900,185043340,3985,3985,3985,3985,0
|
|
20231121,115800,185043340,3985,3985,3985,3985,0
|
|
20231121,115700,185043340,3985,3985,3985,3985,0
|
|
20231121,115600,185043340,3985,3985,3985,3985,0
|
|
20231121,115500,185043340,3985,3985,3985,3985,1
|
|
20231121,115400,185039355,3975,3975,3975,3975,2
|
|
20231121,115300,185031405,3970,3970,3970,3970,0
|
|
20231121,115200,185031405,3970,3970,3970,3970,0
|
|
20231121,115100,185031405,3970,3970,3970,3970,57
|
|
20231121,115000,184805115,3970,3975,3975,3970,325
|
|
20231121,114900,183514125,3985,3985,3985,3985,1
|
|
20231121,114800,183510140,3975,3975,3975,3975,50
|
|
20231121,114700,183311390,3975,3975,3975,3975,0
|
|
20231121,114600,183311390,3975,3975,3975,3975,1
|
|
20231121,114500,183307415,3985,3985,3985,3985,0
|
|
20231121,114400,183307415,3985,3985,3985,3985,215
|
|
20231121,114300,182450640,3985,3985,3985,3985,10
|
|
20231121,114200,182410790,3975,3985,3985,3975,238
|
|
20231121,114100,181463580,3985,3985,3985,3985,75
|
|
20231121,114000,181164705,3985,3985,3985,3985,121
|
|
20231121,113900,180682520,3985,3985,3985,3985,0
|
|
20231121,113800,180682520,3985,3985,3985,3985,10
|
|
20231121,113700,180642670,3985,3985,3985,3985,0
|
|
20231121,113600,180642670,3985,3985,3985,3985,0
|
|
20231121,113500,180642670,3985,3990,3990,3985,304
|
|
20231121,113400,179429730,3990,3990,3990,3990,9
|
|
20231121,113300,179393820,3990,3990,3990,3990,0
|
|
20231121,113200,179393820,3990,3990,3990,3990,0
|
|
20231121,113100,179393820,3990,3990,3990,3990,0
|
|
20231121,113000,179393820,3990,3990,3990,3990,0
|
|
20231121,112900,179393820,3990,3990,3990,3990,3
|
|
20231121,112800,179381850,3990,3990,3990,3990,4
|
|
20231121,112700,179365890,3990,3995,3995,3990,10
|
|
20231121,112600,179325980,3990,3990,3990,3990,619
|
|
20231121,112500,176856170,3985,3985,3985,3985,131
|
|
20231121,112400,176334135,3980,3985,3985,3980,6
|
|
20231121,112300,176310245,3980,3975,3985,3975,17
|
|
20231121,112200,176242580,3965,3975,3975,3965,1933
|
|
20231121,112100,168572250,3980,3990,3990,3980,453
|
|
20231121,112000,166767810,3990,3980,3990,3980,129
|
|
20231121,111900,166253390,3980,3980,4005,3980,2001
|
|
20231121,111800,158286810,3985,4030,4030,3980,3249
|
|
20231121,111700,145329525,4030,4010,4030,4000,695
|
|
20231121,111600,142545670,4010,4045,4045,4010,454
|
|
20231121,111500,140717595,4050,4125,4125,4050,5593
|
|
20231121,111400,117919845,4125,3985,4130,3985,13347
|
|
20231121,111300,63595210,3985,3985,3985,3985,0
|
|
20231121,111200,63595210,3985,3985,3985,3985,0
|
|
20231121,111100,63595210,3985,3985,3985,3985,0
|
|
20231121,111000,63595210,3985,3985,3985,3985,0
|
|
20231121,110900,63595210,3985,3985,3985,3985,0
|
|
20231121,110800,63595210,3985,3985,3985,3985,0
|
|
20231121,110700,63595210,3985,3985,3985,3985,0
|
|
20231121,110600,63595210,3985,3985,3985,3985,0
|
|
20231121,110500,63595210,3985,3985,3985,3985,0
|
|
20231121,110400,63595210,3985,3985,3985,3985,0
|
|
20231121,110300,63595210,3985,3985,3985,3985,0
|
|
20231121,110200,63595210,3985,3985,3985,3985,2
|
|
20231121,110100,63587240,3985,3985,3985,3985,0
|
|
20231121,110000,63587240,3985,3985,3985,3985,2
|
|
20231121,105900,63579270,3985,3985,3985,3985,2
|
|
20231121,105800,63571300,3985,3985,3985,3985,20
|
|
20231121,105700,63491600,3990,3985,3990,3985,109
|
|
20231121,105600,63057225,3990,3980,3990,3975,405
|
|
20231121,105500,61443315,3975,3980,3980,3975,20
|
|
20231121,105400,61363725,3980,3980,3980,3980,0
|
|
20231121,105300,61363725,3980,3980,3980,3980,0
|
|
20231121,105200,61363725,3980,3980,3980,3980,0
|
|
20231121,105100,61363725,3980,3980,3980,3980,0
|
|
20231121,105000,61363725,3980,3980,3980,3980,0
|
|
20231121,104900,61363725,3980,3980,3980,3980,0
|
|
20231121,104800,61363725,3980,3980,3980,3980,13
|
|
20231121,104700,61311985,3980,3980,3980,3980,0
|
|
20231121,104600,61311985,3980,3980,3980,3980,0
|
|
20231121,104500,61311985,3980,3980,3980,3980,0
|
|
20231121,104400,61311985,3980,3980,3980,3980,0
|
|
20231121,104300,61311985,3980,3980,3980,3980,2
|
|
20231121,104200,61304025,3975,3975,3975,3975,0
|
|
20231121,104100,61304025,3975,3975,3975,3975,1
|
|
20231121,104000,61300050,3975,3975,3975,3975,11
|
|
20231121,103900,61256325,3980,3980,3980,3980,6
|
|
20231121,103800,61232445,3980,3980,3980,3980,0
|
|
20231121,103700,61232445,3980,3980,3980,3980,0
|
|
20231121,103600,61232445,3980,3980,3980,3980,0
|
|
20231121,103500,61232445,3980,3980,3980,3980,0
|
|
20231121,103400,61232445,3980,3980,3980,3980,1
|
|
20231121,103300,61228465,3980,3980,3980,3980,0
|
|
20231121,103200,61228465,3980,3980,3980,3980,0
|
|
20231121,103100,61228465,3980,3980,3980,3980,0
|
|
20231121,103000,61228465,3980,3980,3980,3980,128
|
|
20231121,102900,60719025,3975,3975,3975,3975,4
|
|
20231121,102800,60703125,3975,3975,3975,3975,49
|
|
20231121,102700,60508350,3975,3970,3975,3970,13
|
|
20231121,102600,60456735,3975,3975,3975,3970,38
|
|
20231121,102500,60305705,3975,3975,3975,3975,91
|
|
20231121,102400,59943980,3975,3970,3975,3970,1236
|
|
20231121,102300,55036810,3965,3965,3965,3965,0
|
|
20231121,102200,55036810,3965,3965,3965,3965,0
|
|
20231121,102100,55036810,3965,3965,3970,3965,6
|
|
20231121,102000,55013010,3965,3960,3965,3960,11
|
|
20231121,101900,54969440,3960,3965,3965,3960,134
|
|
20231121,101800,54438235,3965,3965,3965,3965,0
|
|
20231121,101700,54438235,3965,3965,3965,3965,0
|
|
20231121,101600,54438235,3965,3965,3965,3965,0
|
|
20231121,101500,54438235,3965,3965,3965,3965,0
|
|
20231121,101400,54438235,3965,3965,3965,3965,0
|
|
20231121,101300,54438235,3965,3965,3965,3965,0
|
|
20231121,101200,54438235,3965,3965,3965,3965,18
|
|
20231121,101100,54366865,3965,3965,3965,3965,17
|
|
20231121,101000,54299460,3965,3965,3965,3960,236
|
|
20231121,100900,53363795,3965,3965,3965,3965,0
|
|
20231121,100800,53363795,3965,3965,3965,3965,10
|
|
20231121,100700,53324145,3965,3965,3965,3965,0
|
|
20231121,100600,53324145,3965,3965,3965,3965,0
|
|
20231121,100500,53324145,3965,3965,3965,3965,4
|
|
20231121,100400,53308285,3965,3965,3965,3965,2
|
|
20231121,100300,53300355,3965,3960,3965,3960,2
|
|
20231121,100200,53292430,3960,3960,3960,3960,0
|
|
20231121,100100,53292430,3960,3960,3960,3960,0
|
|
20231121,100000,53292430,3960,3960,3960,3960,0
|
|
20231121,095900,53292430,3960,3960,3960,3960,0
|
|
20231121,095800,53292430,3960,3960,3960,3960,0
|
|
20231121,095700,53292430,3960,3960,3960,3960,3
|
|
20231121,095600,53280550,3960,3960,3960,3960,3
|
|
20231121,095500,53268670,3960,3965,3965,3960,53
|
|
20231121,095400,53058540,3970,3970,3970,3970,0
|
|
20231121,095300,53058540,3970,3970,3970,3970,0
|
|
20231121,095200,53058540,3970,3970,3970,3970,3
|
|
20231121,095100,53046630,3970,3970,3970,3970,0
|
|
20231121,095000,53046630,3970,3970,3970,3970,0
|
|
20231121,094900,53046630,3970,3970,3970,3970,0
|
|
20231121,094800,53046630,3970,3970,3970,3970,0
|
|
20231121,094700,53046630,3970,3970,3970,3970,1
|
|
20231121,094600,53042660,3950,3950,3950,3950,0
|
|
20231121,094500,53042660,3950,3950,3950,3950,0
|
|
20231121,094400,53042660,3950,3950,3950,3950,0
|
|
20231121,094300,53042660,3950,3950,3950,3950,0
|
|
20231121,094200,53042660,3950,3970,3970,3950,1354
|
|
20231121,094100,47684845,3970,3985,3985,3970,3117
|
|
20231121,094000,35304465,3980,3985,3985,3980,148
|
|
20231121,093900,34714815,3985,3990,3990,3985,326
|
|
20231121,093800,33414085,3990,3990,3990,3990,0
|
|
20231121,093700,33414085,3990,3990,3990,3990,2
|
|
20231121,093600,33406105,3995,3995,3995,3995,1
|
|
20231121,093500,33402110,3985,3985,3985,3985,0
|
|
20231121,093400,33402110,3985,3985,3985,3985,0
|
|
20231121,093300,33402110,3985,3985,3985,3985,0
|
|
20231121,093200,33402110,3985,3985,3985,3985,1
|
|
20231121,093100,33398125,3990,3990,3990,3985,19
|
|
20231121,093000,33322330,3995,3990,3995,3990,47
|
|
20231121,092900,33134795,3980,3985,3985,3980,100
|
|
20231121,092800,32736440,3985,3985,3985,3985,0
|
|
20231121,092700,32736440,3985,3985,3985,3985,0
|
|
20231121,092600,32736440,3985,3985,3985,3985,14
|
|
20231121,092500,32680650,3985,3985,3985,3985,21
|
|
20231121,092400,32596965,3985,3990,3990,3985,253
|
|
20231121,092300,31588520,3990,3990,3990,3990,0
|
|
20231121,092200,31588520,3990,3990,3990,3990,0
|
|
20231121,092100,31588520,3990,3990,3990,3990,0
|
|
20231121,092000,31588520,3990,3990,3990,3990,0
|
|
20231121,091900,31588520,3990,3990,3990,3990,0
|
|
20231121,091800,31588520,3990,3990,3990,3990,7
|
|
20231121,091700,31560590,3990,3990,3990,3990,1
|
|
20231121,091600,31556600,3990,3990,3990,3990,0
|
|
20231121,091500,31556600,3990,3990,3990,3985,158
|
|
20231121,091400,30926220,4000,4000,4000,4000,192
|
|
20231121,091300,30158220,4000,4005,4005,4000,28
|
|
20231121,091200,30046205,4000,4000,4000,4000,36
|
|
20231121,091100,29902205,4000,4000,4000,4000,159
|
|
20231121,091000,29266205,4000,4000,4000,4000,924
|
|
20231121,090900,25570205,3985,3985,3985,3985,0
|
|
20231121,090800,25570205,3985,3985,3985,3985,100
|
|
20231121,090700,25171705,3990,3990,3990,3990,1
|
|
20231121,090600,25167715,3985,3990,3990,3985,700
|
|
20231121,090500,22377305,4010,4010,4010,4010,0
|
|
20231121,090400,22377305,4010,4010,4010,4010,0
|
|
20231121,090300,22377305,4010,4010,4010,4010,0
|
|
20231121,090200,22377305,4010,3990,4010,3990,204
|
|
20231121,090100,21563265,3990,3995,3995,3990,10
|
|
20231121,090000,21523360,3985,4040,4040,3985,5392
|