585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184200,175881075,3985,3985,3985,3985,1509
|
|
20231127,184100,175881075,3985,3985,3985,3985,0
|
|
20231127,184000,175881075,3985,3985,3985,3985,0
|
|
20231127,183900,175881075,3985,3985,3985,3985,0
|
|
20231127,183800,175881075,3985,3985,3985,3985,0
|
|
20231127,183700,175881075,3985,3985,3985,3985,0
|
|
20231127,183600,175881075,3985,3985,3985,3985,0
|
|
20231127,183500,175881075,3985,3985,3985,3985,0
|
|
20231127,183400,175881075,3985,3985,3985,3985,0
|
|
20231127,183300,175881075,3985,3985,3985,3985,0
|
|
20231127,183200,175881075,3985,3985,3985,3985,0
|
|
20231127,183100,175881075,3985,3985,3985,3985,0
|
|
20231127,183000,175881075,3985,3985,3985,3985,0
|
|
20231127,182900,175881075,3985,3985,3985,3985,0
|
|
20231127,182800,175881075,3985,3985,3985,3985,0
|
|
20231127,182700,175881075,3985,3985,3985,3985,0
|
|
20231127,182600,175881075,3985,3985,3985,3985,0
|
|
20231127,182500,175881075,3985,3985,3985,3985,0
|
|
20231127,182400,175881075,3985,3985,3985,3985,0
|
|
20231127,182300,175881075,3985,3985,3985,3985,0
|
|
20231127,182200,175881075,3985,3985,3985,3985,0
|
|
20231127,182100,175881075,3985,3985,3985,3985,0
|
|
20231127,182000,175881075,3985,3985,3985,3985,0
|
|
20231127,181900,175881075,3985,3985,3985,3985,0
|
|
20231127,181800,175881075,3985,3985,3985,3985,0
|
|
20231127,181700,175881075,3985,3985,3985,3985,0
|
|
20231127,181600,175881075,3985,3985,3985,3985,0
|
|
20231127,181500,175881075,3985,3985,3985,3985,0
|
|
20231127,181400,175881075,3985,3985,3985,3985,0
|
|
20231127,181300,175881075,3985,3985,3985,3985,0
|
|
20231127,181200,175881075,3985,3985,3985,3985,1509
|
|
20231127,181100,175881075,3985,3985,3985,3985,0
|
|
20231127,181000,175881075,3985,3985,3985,3985,0
|
|
20231127,180900,175881075,3985,3985,3985,3985,0
|
|
20231127,180800,175881075,3985,3985,3985,3985,0
|
|
20231127,180700,175881075,3985,3985,3985,3985,0
|
|
20231127,180600,175881075,3985,3985,3985,3985,0
|
|
20231127,180500,175881075,3985,3985,3985,3985,0
|
|
20231127,180400,175881075,3985,3985,3985,3985,0
|
|
20231127,180300,175881075,3985,3985,3985,3985,0
|
|
20231127,180200,175881075,3985,3985,3985,3985,0
|
|
20231127,180100,175881075,3985,3985,3985,3985,0
|
|
20231127,180000,175881075,3985,3985,3985,3985,0
|
|
20231127,175900,175881075,3985,3985,3985,3985,0
|
|
20231127,175800,175881075,3985,3985,3985,3985,0
|
|
20231127,175700,175881075,3985,3985,3985,3985,0
|
|
20231127,175600,175881075,3985,3985,3985,3985,0
|
|
20231127,175500,175881075,3985,3985,3985,3985,0
|
|
20231127,175400,175881075,3985,3985,3985,3985,0
|
|
20231127,175300,175881075,3985,3985,3985,3985,0
|
|
20231127,175200,175881075,3985,3985,3985,3985,0
|
|
20231127,175100,175881075,3985,3985,3985,3985,0
|
|
20231127,175000,175881075,3985,3985,3985,3985,0
|
|
20231127,174900,175881075,3985,3985,3985,3985,0
|
|
20231127,174800,175881075,3985,3985,3985,3985,0
|
|
20231127,174700,175881075,3985,3985,3985,3985,0
|
|
20231127,174600,175881075,3985,3985,3985,3985,0
|
|
20231127,174500,175881075,3985,3985,3985,3985,0
|
|
20231127,174400,175881075,3985,3985,3985,3985,0
|
|
20231127,174300,175881075,3985,3985,3985,3985,0
|
|
20231127,174200,175881075,3985,3985,3985,3985,1509
|
|
20231127,174100,175881075,3985,3985,3985,3985,0
|
|
20231127,174000,175881075,3985,3985,3985,3985,0
|
|
20231127,173900,175881075,3985,3985,3985,3985,0
|
|
20231127,173800,175881075,3985,3985,3985,3985,0
|
|
20231127,173700,175881075,3985,3985,3985,3985,0
|
|
20231127,173600,175881075,3985,3985,3985,3985,0
|
|
20231127,173500,175881075,3985,3985,3985,3985,0
|
|
20231127,173400,175881075,3985,3985,3985,3985,0
|
|
20231127,173300,175881075,3985,3985,3985,3985,0
|
|
20231127,173200,175881075,3985,3985,3985,3985,0
|
|
20231127,173100,175881075,3985,3985,3985,3985,0
|
|
20231127,173000,175881075,3985,3985,3985,3985,0
|
|
20231127,172900,175881075,3985,3985,3985,3985,0
|
|
20231127,172800,175881075,3985,3985,3985,3985,0
|
|
20231127,172700,175881075,3985,3985,3985,3985,0
|
|
20231127,172600,175881075,3985,3985,3985,3985,0
|
|
20231127,172500,175881075,3985,3985,3985,3985,0
|
|
20231127,172400,175881075,3985,3985,3985,3985,0
|
|
20231127,172300,175881075,3985,3985,3985,3985,0
|
|
20231127,172200,175881075,3985,3985,3985,3985,0
|
|
20231127,172100,175881075,3985,3985,3985,3985,0
|
|
20231127,172000,175881075,3985,3985,3985,3985,0
|
|
20231127,171900,175881075,3985,3985,3985,3985,0
|
|
20231127,171800,175881075,3985,3985,3985,3985,0
|
|
20231127,171700,175881075,3985,3985,3985,3985,0
|
|
20231127,171600,175881075,3985,3985,3985,3985,0
|
|
20231127,171500,175881075,3985,3985,3985,3985,0
|
|
20231127,171400,175881075,3985,3985,3985,3985,0
|
|
20231127,171300,175881075,3985,3985,3985,3985,0
|
|
20231127,171200,175881075,3985,3985,3985,3985,1509
|
|
20231127,171100,175881075,3985,3985,3985,3985,0
|
|
20231127,171000,175881075,3985,3985,3985,3985,0
|
|
20231127,170900,175881075,3985,3985,3985,3985,0
|
|
20231127,170800,175881075,3985,3985,3985,3985,0
|
|
20231127,170700,175881075,3985,3985,3985,3985,0
|
|
20231127,170600,175881075,3985,3985,3985,3985,0
|
|
20231127,170500,175881075,3985,3985,3985,3985,0
|
|
20231127,170400,175881075,3985,3985,3985,3985,0
|
|
20231127,170300,175881075,3985,3985,3985,3985,0
|
|
20231127,170200,175881075,3985,3985,3985,3985,0
|
|
20231127,170100,175881075,3985,3985,3985,3985,0
|
|
20231127,170000,175881075,3985,3985,3985,3985,0
|
|
20231127,165900,175881075,3985,3985,3985,3985,0
|
|
20231127,165800,175881075,3985,3985,3985,3985,0
|
|
20231127,165700,175881075,3985,3985,3985,3985,0
|
|
20231127,165600,175881075,3985,3985,3985,3985,0
|
|
20231127,165500,175881075,3985,3985,3985,3985,0
|
|
20231127,165400,175881075,3985,3985,3985,3985,0
|
|
20231127,165300,175881075,3985,3985,3985,3985,0
|
|
20231127,165200,175881075,3985,3985,3985,3985,0
|
|
20231127,165100,175881075,3985,3985,3985,3985,0
|
|
20231127,165000,175881075,3985,3985,3985,3985,0
|
|
20231127,164900,175881075,3985,3985,3985,3985,0
|
|
20231127,164800,175881075,3985,3985,3985,3985,0
|
|
20231127,164700,175881075,3985,3985,3985,3985,0
|
|
20231127,164600,175881075,3985,3985,3985,3985,0
|
|
20231127,164500,175881075,3985,3985,3985,3985,0
|
|
20231127,164400,175881075,3985,3985,3985,3985,0
|
|
20231127,164300,175881075,3985,3985,3985,3985,0
|
|
20231127,164200,175881075,3985,3985,3985,3985,1509
|
|
20231127,164100,175881075,3985,3985,3985,3985,0
|
|
20231127,164000,175881075,3985,3985,3985,3985,0
|
|
20231127,163900,175881075,3985,3985,3985,3985,0
|
|
20231127,163800,175881075,3985,3985,3985,3985,0
|
|
20231127,163700,175881075,3985,3985,3985,3985,0
|
|
20231127,163600,175881075,3985,3985,3985,3985,0
|
|
20231127,163500,175881075,3985,3985,3985,3985,0
|
|
20231127,163400,175881075,3985,3985,3985,3985,0
|
|
20231127,163300,175881075,3985,3985,3985,3985,0
|
|
20231127,163200,175881075,3985,3985,3985,3985,0
|
|
20231127,163100,175881075,3985,3985,3985,3985,0
|
|
20231127,163000,175881075,3985,3985,3985,3985,0
|
|
20231127,162900,175881075,3985,3985,3985,3985,0
|
|
20231127,162800,175881075,3985,3985,3985,3985,0
|
|
20231127,162700,175881075,3985,3985,3985,3985,0
|
|
20231127,162600,175881075,3985,3985,3985,3985,0
|
|
20231127,162500,175881075,3985,3985,3985,3985,0
|
|
20231127,162400,175881075,3985,3985,3985,3985,0
|
|
20231127,162300,175881075,3985,3985,3985,3985,0
|
|
20231127,162200,175881075,3985,3985,3985,3985,0
|
|
20231127,162100,175881075,3985,3985,3985,3985,0
|
|
20231127,162000,175881075,3985,3985,3985,3985,0
|
|
20231127,161900,175881075,3985,3985,3985,3985,0
|
|
20231127,161800,175881075,3985,3985,3985,3985,0
|
|
20231127,161700,175881075,3985,3985,3985,3985,0
|
|
20231127,161600,175881075,3985,3985,3985,3985,0
|
|
20231127,161500,175881075,3985,3985,3985,3985,0
|
|
20231127,161400,175881075,3985,3985,3985,3985,0
|
|
20231127,161300,175881075,3985,3985,3985,3985,0
|
|
20231127,161200,175881075,3985,3985,3985,3985,1509
|
|
20231127,161100,175881075,3985,3985,3985,3985,0
|
|
20231127,161000,175881075,3985,3985,3985,3985,0
|
|
20231127,160900,175881075,3985,3985,3985,3985,0
|
|
20231127,160800,175881075,3985,3985,3985,3985,0
|
|
20231127,160700,175881075,3985,3985,3985,3985,0
|
|
20231127,160600,175881075,3985,3985,3985,3985,0
|
|
20231127,160500,175881075,3985,3985,3985,3985,0
|
|
20231127,160400,175881075,3985,3985,3985,3985,0
|
|
20231127,160300,175881075,3985,3985,3985,3985,0
|
|
20231127,160200,175881075,3985,3985,3985,3985,0
|
|
20231127,160100,175881075,3985,3985,3985,3985,0
|
|
20231127,160000,175881075,3985,3985,3985,3985,0
|
|
20231127,155900,175881075,3985,3985,3985,3985,0
|
|
20231127,155800,175881075,3985,3985,3985,3985,0
|
|
20231127,155700,175881075,3985,3985,3985,3985,0
|
|
20231127,155600,175881075,3985,3985,3985,3985,0
|
|
20231127,155500,175881075,3985,3985,3985,3985,0
|
|
20231127,155400,175881075,3985,3985,3985,3985,0
|
|
20231127,155300,175881075,3985,3985,3985,3985,0
|
|
20231127,155200,175881075,3985,3985,3985,3985,0
|
|
20231127,155100,175881075,3985,3985,3985,3985,0
|
|
20231127,155000,175881075,3985,3985,3985,3985,0
|
|
20231127,154900,175881075,3985,3985,3985,3985,0
|
|
20231127,154800,175881075,3985,3985,3985,3985,0
|
|
20231127,154700,175881075,3985,3985,3985,3985,0
|
|
20231127,154600,175881075,3985,3985,3985,3985,0
|
|
20231127,154500,175881075,3985,3985,3985,3985,0
|
|
20231127,154400,175881075,3985,3985,3985,3985,0
|
|
20231127,154300,175881075,3985,3985,3985,3985,0
|
|
20231127,154200,175881075,3985,3985,3985,3985,1509
|
|
20231127,154100,175881075,3985,3985,3985,3985,0
|
|
20231127,154000,175881075,3985,3985,3985,3985,0
|
|
20231127,153900,175881075,3985,3985,3985,3985,0
|
|
20231127,153800,175881075,3985,3985,3985,3985,0
|
|
20231127,153700,175881075,3985,3985,3985,3985,0
|
|
20231127,153600,175881075,3985,3985,3985,3985,0
|
|
20231127,153500,175881075,3985,3985,3985,3985,0
|
|
20231127,153400,175881075,3985,3985,3985,3985,0
|
|
20231127,153300,175881075,3985,3985,3985,3985,0
|
|
20231127,153200,175881075,3985,3985,3985,3985,0
|
|
20231127,153100,175881075,3985,3985,3985,3985,0
|
|
20231127,153000,175881075,3985,3985,3985,3985,1509
|
|
20231127,152900,169867710,3980,3980,3980,3980,0
|
|
20231127,152800,169867710,3980,3980,3980,3980,0
|
|
20231127,152700,169867710,3980,3980,3980,3980,0
|
|
20231127,152600,169867710,3980,3980,3980,3980,0
|
|
20231127,152500,169867710,3980,3980,3980,3980,0
|
|
20231127,152400,169867710,3980,3980,3980,3980,0
|
|
20231127,152300,169867710,3980,3980,3980,3980,0
|
|
20231127,152200,169867710,3980,3980,3980,3980,0
|
|
20231127,152100,169867710,3980,3980,3980,3980,0
|
|
20231127,152000,169867710,3980,3980,3980,3980,0
|
|
20231127,151900,169867710,3980,3975,3980,3975,163
|
|
20231127,151800,169219780,3980,3980,3980,3980,0
|
|
20231127,151700,169219780,3980,3980,3980,3980,0
|
|
20231127,151600,169219780,3980,3960,3980,3960,7
|
|
20231127,151500,169191980,3960,3960,3960,3960,33
|
|
20231127,151400,169061300,3960,3960,3960,3960,0
|
|
20231127,151300,169061300,3960,3960,3960,3960,500
|
|
20231127,151200,167081300,3960,3960,3960,3960,0
|
|
20231127,151100,167081300,3960,3960,3960,3960,0
|
|
20231127,151000,167081300,3960,3960,3960,3960,2
|
|
20231127,150900,167073380,3960,3960,3960,3960,0
|
|
20231127,150800,167073380,3960,3960,3960,3960,0
|
|
20231127,150700,167073380,3960,3960,3960,3960,1
|
|
20231127,150600,167069420,3960,3980,3980,3960,2
|
|
20231127,150500,167061480,3970,3970,3970,3970,0
|
|
20231127,150400,167061480,3970,3970,3970,3970,646
|
|
20231127,150300,164496860,3970,3970,3970,3970,0
|
|
20231127,150200,164496860,3970,3970,3970,3970,0
|
|
20231127,150100,164496860,3970,3970,3970,3970,174
|
|
20231127,150000,163806080,3950,3960,3960,3950,4000
|
|
20231127,145900,147985910,3955,3975,3985,3955,6201
|
|
20231127,145800,123400030,3985,3985,3985,3985,0
|
|
20231127,145700,123400030,3985,3985,3985,3985,0
|
|
20231127,145600,123400030,3985,3985,3985,3985,0
|
|
20231127,145500,123400030,3985,3985,3985,3985,0
|
|
20231127,145400,123400030,3985,3970,3985,3970,530
|
|
20231127,145300,121287995,3975,3980,3980,3975,20
|
|
20231127,145200,121208455,3980,3980,3980,3980,16
|
|
20231127,145100,121144775,3980,3980,3980,3980,16
|
|
20231127,145000,121081095,3975,3980,3980,3975,334
|
|
20231127,144900,119753025,3985,3985,3985,3985,0
|
|
20231127,144800,119753025,3985,3985,3985,3985,0
|
|
20231127,144700,119753025,3985,3985,3985,3985,25
|
|
20231127,144600,119653400,3985,3985,3985,3985,0
|
|
20231127,144500,119653400,3985,3985,3985,3985,1
|
|
20231127,144400,119649415,3975,3980,3980,3975,10
|
|
20231127,144300,119609640,3985,3985,3985,3985,0
|
|
20231127,144200,119609640,3985,3985,3985,3985,0
|
|
20231127,144100,119609640,3985,3985,3985,3985,0
|
|
20231127,144000,119609640,3985,3985,3985,3985,0
|
|
20231127,143900,119609640,3985,3985,3985,3985,356
|
|
20231127,143800,118190980,3985,3985,3985,3985,0
|
|
20231127,143700,118190980,3985,3985,3985,3985,0
|
|
20231127,143600,118190980,3985,3985,3985,3985,0
|
|
20231127,143500,118190980,3985,3985,3985,3985,0
|
|
20231127,143400,118190980,3985,3985,3985,3985,0
|
|
20231127,143300,118190980,3985,3985,3985,3985,0
|
|
20231127,143200,118190980,3985,3985,3985,3985,0
|
|
20231127,143100,118190980,3985,3985,3985,3985,0
|
|
20231127,143000,118190980,3985,3985,3985,3985,0
|
|
20231127,142900,118190980,3985,3985,3985,3985,5
|
|
20231127,142800,118171055,3985,3985,3985,3985,0
|
|
20231127,142700,118171055,3985,3985,3985,3985,0
|
|
20231127,142600,118171055,3985,3985,3985,3985,0
|
|
20231127,142500,118171055,3985,3985,3985,3985,100
|
|
20231127,142400,117772555,3985,3985,3985,3985,60
|
|
20231127,142300,117533455,3985,3985,3985,3985,0
|
|
20231127,142200,117533455,3985,3985,3985,3985,6
|
|
20231127,142100,117509545,3975,3975,3975,3975,0
|
|
20231127,142000,117509545,3975,3975,3975,3975,0
|
|
20231127,141900,117509545,3975,3975,3975,3975,0
|
|
20231127,141800,117509545,3975,3975,3975,3975,29
|
|
20231127,141700,117394270,3975,3975,3975,3975,261
|
|
20231127,141600,116356795,3975,3975,3975,3975,0
|
|
20231127,141500,116356795,3975,3975,3975,3975,10
|
|
20231127,141400,116317045,3975,3975,3975,3975,0
|
|
20231127,141300,116317045,3975,3975,3975,3975,0
|
|
20231127,141200,116317045,3975,3975,3975,3975,0
|
|
20231127,141100,116317045,3975,3975,3975,3975,0
|
|
20231127,141000,116317045,3975,3975,3975,3975,0
|
|
20231127,140900,116317045,3975,3975,3975,3975,0
|
|
20231127,140800,116317045,3975,3975,3975,3975,0
|
|
20231127,140700,116317045,3975,3975,3975,3975,0
|
|
20231127,140600,116317045,3975,3975,3975,3975,0
|
|
20231127,140500,116317045,3975,3975,3975,3975,5
|
|
20231127,140400,116297170,3975,3975,3975,3975,0
|
|
20231127,140300,116297170,3975,3975,3975,3975,700
|
|
20231127,140200,113514670,3975,3975,3975,3975,0
|
|
20231127,140100,113514670,3975,3975,3975,3975,0
|
|
20231127,140000,113514670,3975,3995,3995,3975,2773
|
|
20231127,135900,102489515,3995,3995,3995,3995,0
|
|
20231127,135800,102489515,3995,3995,3995,3995,0
|
|
20231127,135700,102489515,3995,3995,3995,3995,0
|
|
20231127,135600,102489515,3995,3995,3995,3995,0
|
|
20231127,135500,102489515,3995,3995,3995,3995,0
|
|
20231127,135400,102489515,3995,3995,3995,3995,0
|
|
20231127,135300,102489515,3995,3995,3995,3995,0
|
|
20231127,135200,102489515,3995,3995,3995,3995,0
|
|
20231127,135100,102489515,3995,3995,3995,3995,0
|
|
20231127,135000,102489515,3995,3995,3995,3995,0
|
|
20231127,134900,102489515,3995,3995,3995,3995,0
|
|
20231127,134800,102489515,3995,3995,3995,3995,0
|
|
20231127,134700,102489515,3995,3995,3995,3995,0
|
|
20231127,134600,102489515,3995,3995,3995,3995,0
|
|
20231127,134500,102489515,3995,3995,3995,3995,0
|
|
20231127,134400,102489515,3995,3995,3995,3995,13
|
|
20231127,134300,102437580,3995,3995,3995,3995,0
|
|
20231127,134200,102437580,3995,3985,3995,3980,3782
|
|
20231127,134100,87381270,3995,3995,3995,3995,0
|
|
20231127,134000,87381270,3995,3995,3995,3985,1006
|
|
20231127,133900,83372300,3985,3985,3985,3985,117
|
|
20231127,133800,82906055,3995,3995,3995,3995,0
|
|
20231127,133700,82906055,3995,3995,3995,3995,0
|
|
20231127,133600,82906055,3995,3995,3995,3995,0
|
|
20231127,133500,82906055,3995,3995,3995,3995,0
|
|
20231127,133400,82906055,3995,3995,3995,3995,0
|
|
20231127,133300,82906055,3995,3995,3995,3995,12
|
|
20231127,133200,82858115,3995,3995,3995,3995,103
|
|
20231127,133100,82446630,3995,3995,3995,3995,0
|
|
20231127,133000,82446630,3995,3995,3995,3995,10
|
|
20231127,132900,82406680,3995,3990,3995,3990,55
|
|
20231127,132800,82187205,3995,3995,3995,3995,0
|
|
20231127,132700,82187205,3995,3995,3995,3995,0
|
|
20231127,132600,82187205,3995,3995,3995,3995,0
|
|
20231127,132500,82187205,3995,3995,3995,3995,0
|
|
20231127,132400,82187205,3995,3995,3995,3995,3
|
|
20231127,132300,82175220,3985,3990,3990,3985,912
|
|
20231127,132200,78538400,3995,3995,3995,3995,3
|
|
20231127,132100,78526415,3995,3995,3995,3995,129
|
|
20231127,132000,78011060,4000,4000,4000,4000,1
|
|
20231127,131900,78007060,4000,4000,4000,4000,0
|
|
20231127,131800,78007060,4000,4000,4000,4000,0
|
|
20231127,131700,78007060,4000,4000,4000,4000,0
|
|
20231127,131600,78007060,4000,4000,4000,4000,0
|
|
20231127,131500,78007060,4000,4000,4000,4000,0
|
|
20231127,131400,78007060,4000,3995,4000,3995,133
|
|
20231127,131300,77475710,4000,4000,4000,4000,1
|
|
20231127,131200,77471710,4000,4000,4000,4000,0
|
|
20231127,131100,77471710,4000,4000,4000,4000,0
|
|
20231127,131000,77471710,4000,4000,4000,4000,0
|
|
20231127,130900,77471710,4000,4000,4000,4000,0
|
|
20231127,130800,77471710,4000,4000,4000,4000,0
|
|
20231127,130700,77471710,4000,4000,4000,4000,0
|
|
20231127,130600,77471710,4000,4000,4000,4000,0
|
|
20231127,130500,77471710,4000,4000,4000,4000,0
|
|
20231127,130400,77471710,4000,4000,4000,4000,20
|
|
20231127,130300,77391710,4000,4000,4000,4000,20
|
|
20231127,130200,77311710,4000,4000,4000,4000,0
|
|
20231127,130100,77311710,4000,4000,4000,4000,0
|
|
20231127,130000,77311710,4000,4000,4000,4000,20
|
|
20231127,125900,77231710,4000,4000,4000,4000,0
|
|
20231127,125800,77231710,4000,4000,4000,4000,0
|
|
20231127,125700,77231710,4000,4000,4000,4000,0
|
|
20231127,125600,77231710,4000,4000,4000,4000,0
|
|
20231127,125500,77231710,4000,3990,4000,3990,417
|
|
20231127,125400,75567860,3995,3995,3995,3995,3
|
|
20231127,125300,75555875,3990,3990,3990,3990,6
|
|
20231127,125200,75531935,3995,3995,3995,3995,0
|
|
20231127,125100,75531935,3995,3995,3995,3995,1
|
|
20231127,125000,75527940,4000,4000,4000,4000,0
|
|
20231127,124900,75527940,4000,4000,4000,4000,0
|
|
20231127,124800,75527940,4000,4000,4000,4000,0
|
|
20231127,124700,75527940,4000,4000,4000,4000,0
|
|
20231127,124600,75527940,4000,4000,4000,4000,0
|
|
20231127,124500,75527940,4000,4000,4000,4000,0
|
|
20231127,124400,75527940,4000,4000,4000,4000,0
|
|
20231127,124300,75527940,4000,4000,4000,4000,2
|
|
20231127,124200,75519940,3995,4000,4000,3995,93
|
|
20231127,124100,75148390,3995,4000,4000,3995,106
|
|
20231127,124000,74724435,4005,4005,4005,4005,0
|
|
20231127,123900,74724435,4005,4005,4005,4005,1
|
|
20231127,123800,74720430,4000,4000,4000,4000,3
|
|
20231127,123700,74708430,4000,4000,4000,4000,2
|
|
20231127,123600,74700430,4000,4000,4000,4000,9
|
|
20231127,123500,74664430,4000,4000,4000,4000,5
|
|
20231127,123400,74644430,4000,4000,4000,4000,3
|
|
20231127,123300,74632430,4000,4000,4000,4000,0
|
|
20231127,123200,74632430,4000,4000,4000,4000,0
|
|
20231127,123100,74632430,4000,3995,4000,3995,723
|
|
20231127,123000,71740545,4000,3990,4000,3990,36
|
|
20231127,122900,71596745,3990,3990,3990,3990,600
|
|
20231127,122800,69202745,3990,3990,3990,3990,0
|
|
20231127,122700,69202745,3990,3990,3990,3990,0
|
|
20231127,122600,69202745,3990,3990,3990,3990,0
|
|
20231127,122500,69202745,3990,3990,3990,3990,0
|
|
20231127,122400,69202745,3990,3990,3990,3990,0
|
|
20231127,122300,69202745,3990,3990,3990,3990,0
|
|
20231127,122200,69202745,3990,3990,3990,3990,0
|
|
20231127,122100,69202745,3990,3990,3990,3990,50
|
|
20231127,122000,69003245,3990,3990,3990,3990,0
|
|
20231127,121900,69003245,3990,3990,3990,3990,0
|
|
20231127,121800,69003245,3990,3990,3990,3990,13
|
|
20231127,121700,68951375,3990,3990,3990,3990,0
|
|
20231127,121600,68951375,3990,3990,3990,3990,0
|
|
20231127,121500,68951375,3990,3990,3990,3990,1001
|
|
20231127,121400,64957385,3985,3985,3985,3985,67
|
|
20231127,121300,64690390,3985,3985,3985,3985,57
|
|
20231127,121200,64463245,3985,3985,3985,3985,413
|
|
20231127,121100,62817440,3980,3980,3980,3980,0
|
|
20231127,121000,62817440,3980,3980,3980,3980,0
|
|
20231127,120900,62817440,3980,3980,3980,3980,0
|
|
20231127,120800,62817440,3980,3980,3980,3980,500
|
|
20231127,120700,60827440,3985,3985,3985,3985,8
|
|
20231127,120600,60795560,3985,3985,3985,3985,0
|
|
20231127,120500,60795560,3985,3985,3985,3985,10
|
|
20231127,120400,60755710,3985,3985,3985,3985,0
|
|
20231127,120300,60755710,3985,3985,3985,3985,0
|
|
20231127,120200,60755710,3985,3985,3985,3985,0
|
|
20231127,120100,60755710,3985,3985,3985,3985,0
|
|
20231127,120000,60755710,3985,3985,3985,3985,0
|
|
20231127,115900,60755710,3985,3985,3985,3985,0
|
|
20231127,115800,60755710,3985,3985,3985,3985,0
|
|
20231127,115700,60755710,3985,3985,3985,3985,6
|
|
20231127,115600,60731800,3980,3980,3980,3980,0
|
|
20231127,115500,60731800,3980,3980,3980,3980,500
|
|
20231127,115400,58741800,3980,3980,3980,3980,0
|
|
20231127,115300,58741800,3980,3980,3980,3980,0
|
|
20231127,115200,58741800,3980,3980,3980,3980,0
|
|
20231127,115100,58741800,3980,3980,3980,3980,0
|
|
20231127,115000,58741800,3980,3980,3980,3980,0
|
|
20231127,114900,58741800,3980,3980,3980,3980,0
|
|
20231127,114800,58741800,3980,3980,3980,3980,0
|
|
20231127,114700,58741800,3980,3980,3980,3980,0
|
|
20231127,114600,58741800,3980,3980,3980,3980,0
|
|
20231127,114500,58741800,3980,3980,3980,3980,0
|
|
20231127,114400,58741800,3980,3980,3980,3980,0
|
|
20231127,114300,58741800,3980,3980,3980,3980,83
|
|
20231127,114200,58411460,3980,3980,3980,3980,100
|
|
20231127,114100,58013460,3980,3980,3980,3980,0
|
|
20231127,114000,58013460,3980,3980,3980,3980,544
|
|
20231127,113900,55848340,3980,3980,3980,3980,60
|
|
20231127,113800,55609540,3985,3985,3985,3985,1
|
|
20231127,113700,55605555,3980,3980,3980,3980,152
|
|
20231127,113600,55000595,3980,3980,3980,3980,12
|
|
20231127,113500,54952835,3980,3980,3985,3980,335
|
|
20231127,113400,53617965,3980,3980,3980,3980,13
|
|
20231127,113300,53566225,3980,3980,3980,3980,362
|
|
20231127,113200,52125465,3980,3980,3980,3980,0
|
|
20231127,113100,52125465,3980,3980,3980,3980,0
|
|
20231127,113000,52125465,3980,3980,3980,3980,0
|
|
20231127,112900,52125465,3980,3980,3980,3980,0
|
|
20231127,112800,52125465,3980,3980,3980,3980,4
|
|
20231127,112700,52109545,3980,3980,3980,3980,4
|
|
20231127,112600,52093625,3980,3980,3980,3980,121
|
|
20231127,112500,51612045,3980,3980,3980,3980,1
|
|
20231127,112400,51608065,3980,3980,3980,3980,39
|
|
20231127,112300,51452845,3985,3985,3985,3985,0
|
|
20231127,112200,51452845,3985,3985,3985,3985,0
|
|
20231127,112100,51452845,3985,3985,3985,3985,0
|
|
20231127,112000,51452845,3985,3985,3985,3985,0
|
|
20231127,111900,51452845,3985,3985,3985,3985,0
|
|
20231127,111800,51452845,3985,3975,3985,3975,18
|
|
20231127,111700,51381270,3985,3975,3985,3975,999
|
|
20231127,111600,47410225,3985,3975,3985,3975,5
|
|
20231127,111500,47390330,3975,3980,3980,3975,59
|
|
20231127,111400,47155515,3985,3985,3985,3985,0
|
|
20231127,111300,47155515,3985,3985,3985,3985,15
|
|
20231127,111200,47095740,3985,3985,3985,3985,0
|
|
20231127,111100,47095740,3985,3985,3985,3985,5
|
|
20231127,111000,47075815,3985,3985,3985,3985,0
|
|
20231127,110900,47075815,3985,3980,3985,3980,917
|
|
20231127,110800,43423705,3980,3980,3980,3980,21
|
|
20231127,110700,43340125,3980,3980,3980,3980,20
|
|
20231127,110600,43260525,3980,3980,3980,3980,554
|
|
20231127,110500,41055605,3980,3980,3980,3980,1
|
|
20231127,110400,41051625,3985,3985,3985,3985,0
|
|
20231127,110300,41051625,3985,3985,3985,3985,0
|
|
20231127,110200,41051625,3985,3985,3985,3985,25
|
|
20231127,110100,40952000,3985,3985,3985,3985,0
|
|
20231127,110000,40952000,3985,3985,3985,3985,0
|
|
20231127,105900,40952000,3985,3985,3985,3985,0
|
|
20231127,105800,40952000,3985,3985,3985,3985,0
|
|
20231127,105700,40952000,3985,3985,3985,3985,0
|
|
20231127,105600,40952000,3985,3985,3985,3985,0
|
|
20231127,105500,40952000,3985,3985,3985,3985,2
|
|
20231127,105400,40944030,3985,3985,3985,3985,0
|
|
20231127,105300,40944030,3985,3985,3985,3985,0
|
|
20231127,105200,40944030,3985,3985,3985,3985,0
|
|
20231127,105100,40944030,3985,3985,3985,3985,0
|
|
20231127,105000,40944030,3985,3985,3985,3985,0
|
|
20231127,104900,40944030,3985,3985,3985,3985,2
|
|
20231127,104800,40936060,3980,3980,3980,3980,2
|
|
20231127,104700,40928100,3985,3985,3985,3985,0
|
|
20231127,104600,40928100,3985,3985,3985,3985,0
|
|
20231127,104500,40928100,3985,3985,3985,3985,0
|
|
20231127,104400,40928100,3985,3985,3985,3985,0
|
|
20231127,104300,40928100,3985,3985,3985,3985,300
|
|
20231127,104200,39732600,3985,3985,3985,3985,3
|
|
20231127,104100,39720645,3985,3985,3985,3985,1
|
|
20231127,104000,39716660,3985,3985,3985,3985,0
|
|
20231127,103900,39716660,3985,3985,3985,3985,0
|
|
20231127,103800,39716660,3985,3985,3985,3985,0
|
|
20231127,103700,39716660,3985,3985,3985,3985,3
|
|
20231127,103600,39704705,3980,3980,3980,3980,50
|
|
20231127,103500,39505705,3970,3980,3990,3970,1041
|
|
20231127,103400,35371985,3980,3980,3980,3980,5
|
|
20231127,103300,35352085,3980,3980,3980,3980,0
|
|
20231127,103200,35352085,3980,3980,3980,3980,1
|
|
20231127,103100,35348105,3990,3990,3990,3990,0
|
|
20231127,103000,35348105,3990,3990,3990,3990,0
|
|
20231127,102900,35348105,3990,3990,3990,3990,0
|
|
20231127,102800,35348105,3990,3990,3990,3990,0
|
|
20231127,102700,35348105,3990,3990,3990,3990,0
|
|
20231127,102600,35348105,3990,3990,3990,3990,0
|
|
20231127,102500,35348105,3990,3990,3990,3990,0
|
|
20231127,102400,35348105,3990,3990,3990,3990,0
|
|
20231127,102300,35348105,3990,3990,3990,3990,0
|
|
20231127,102200,35348105,3990,3990,3990,3990,0
|
|
20231127,102100,35348105,3990,3990,3990,3990,6
|
|
20231127,102000,35324165,3975,3980,3980,3975,299
|
|
20231127,101900,34135330,3990,3990,3990,3990,69
|
|
20231127,101800,33860020,3980,3980,3980,3980,70
|
|
20231127,101700,33581420,3990,3990,3990,3990,0
|
|
20231127,101600,33581420,3990,3990,3990,3990,25
|
|
20231127,101500,33481670,3990,3990,3990,3990,0
|
|
20231127,101400,33481670,3990,3990,3990,3990,1
|
|
20231127,101300,33477680,3980,3980,3980,3980,0
|
|
20231127,101200,33477680,3980,3980,3980,3980,1
|
|
20231127,101100,33473700,3980,3980,3980,3980,0
|
|
20231127,101000,33473700,3980,3980,3980,3980,0
|
|
20231127,100900,33473700,3980,3980,3980,3980,268
|
|
20231127,100800,32407060,3980,3980,3980,3980,366
|
|
20231127,100700,30950380,3980,3980,3980,3980,0
|
|
20231127,100600,30950380,3980,3980,3980,3980,0
|
|
20231127,100500,30950380,3980,3980,3980,3980,0
|
|
20231127,100400,30950380,3980,3980,3980,3980,0
|
|
20231127,100300,30950380,3980,3980,3980,3980,0
|
|
20231127,100200,30950380,3980,3980,3980,3980,0
|
|
20231127,100100,30950380,3980,3980,3980,3980,490
|
|
20231127,100000,29000180,3990,3990,3990,3990,1
|
|
20231127,095900,28996190,3985,3985,3985,3985,0
|
|
20231127,095800,28996190,3985,3995,3995,3985,1050
|
|
20231127,095700,24801940,3995,3995,3995,3995,500
|
|
20231127,095600,22804440,3995,3990,3995,3990,1120
|
|
20231127,095500,18335635,3990,3990,3990,3990,11
|
|
20231127,095400,18291745,3995,3995,3995,3995,57
|
|
20231127,095300,18064030,3985,3985,3985,3985,0
|
|
20231127,095200,18064030,3985,3985,3985,3985,0
|
|
20231127,095100,18064030,3985,3985,3985,3985,0
|
|
20231127,095000,18064030,3985,3985,3985,3985,0
|
|
20231127,094900,18064030,3985,3985,3985,3985,103
|
|
20231127,094800,17653575,3985,3985,3985,3985,0
|
|
20231127,094700,17653575,3985,3985,3985,3985,500
|
|
20231127,094600,15661075,3985,3985,3985,3985,2
|
|
20231127,094500,15653105,3980,3980,3980,3980,0
|
|
20231127,094400,15653105,3980,3980,3980,3980,0
|
|
20231127,094300,15653105,3980,3980,3980,3980,0
|
|
20231127,094200,15653105,3980,3980,3980,3980,0
|
|
20231127,094100,15653105,3980,3980,3980,3980,0
|
|
20231127,094000,15653105,3980,3980,3980,3980,0
|
|
20231127,093900,15653105,3980,3980,3980,3980,0
|
|
20231127,093800,15653105,3980,3980,3980,3980,0
|
|
20231127,093700,15653105,3980,3980,3980,3980,0
|
|
20231127,093600,15653105,3980,3980,3980,3980,0
|
|
20231127,093500,15653105,3980,3980,3980,3980,0
|
|
20231127,093400,15653105,3980,3980,3980,3980,13
|
|
20231127,093300,15601365,3985,3995,3995,3985,147
|
|
20231127,093200,15015560,3985,3985,3985,3985,690
|
|
20231127,093100,12265910,3985,3985,3985,3985,0
|
|
20231127,093000,12265910,3985,3985,3985,3985,0
|
|
20231127,092900,12265910,3985,3985,3985,3985,67
|
|
20231127,092800,11998915,3985,3985,3985,3985,0
|
|
20231127,092700,11998915,3985,3985,3985,3985,0
|
|
20231127,092600,11998915,3985,3985,3985,3985,19
|
|
20231127,092500,11923200,3980,3980,3980,3980,378
|
|
20231127,092400,10418760,3980,3980,3980,3980,3
|
|
20231127,092300,10406820,3980,3980,3980,3980,316
|
|
20231127,092200,9149140,3980,3980,3980,3980,25
|
|
20231127,092100,9049640,3980,3980,3980,3980,1
|
|
20231127,092000,9045660,3980,3980,3980,3980,2
|
|
20231127,091900,9037700,3970,3970,3970,3970,0
|
|
20231127,091800,9037700,3970,3970,3970,3970,0
|
|
20231127,091700,9037700,3970,3980,3980,3970,263
|
|
20231127,091600,7991960,3975,3980,3980,3975,731
|
|
20231127,091500,5086045,3980,3980,3980,3980,3
|
|
20231127,091400,5074105,3980,3980,3980,3980,0
|
|
20231127,091300,5074105,3980,3980,3980,3980,0
|
|
20231127,091200,5074105,3980,3980,3980,3980,410
|
|
20231127,091100,3442305,3980,3980,3980,3980,130
|
|
20231127,091000,2924905,3980,3980,3980,3980,0
|
|
20231127,090900,2924905,3980,3985,3985,3980,151
|
|
20231127,090800,2323920,4010,4010,4010,4010,20
|
|
20231127,090700,2243720,3980,3980,3980,3980,10
|
|
20231127,090600,2203920,3990,3990,3990,3990,0
|
|
20231127,090500,2203920,3990,3990,3990,3990,0
|
|
20231127,090400,2203920,3990,3990,3990,3990,140
|
|
20231127,090300,1645320,3990,3990,3990,3990,90
|
|
20231127,090200,1286220,3990,3990,3990,3990,6
|
|
20231127,090100,1262280,4020,4020,4020,4020,0
|
|
20231127,090000,1262280,4020,4020,4020,4020,314
|