657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195400,229467695,2990,2990,2990,2990,995
|
|
20231128,195300,229467695,2990,2990,2990,2990,0
|
|
20231128,195200,229467695,2990,2990,2990,2990,0
|
|
20231128,195100,229467695,2990,2990,2990,2990,0
|
|
20231128,195000,229467695,2990,2990,2990,2990,0
|
|
20231128,194900,229467695,2990,2990,2990,2990,0
|
|
20231128,194800,229467695,2990,2990,2990,2990,0
|
|
20231128,194700,229467695,2990,2990,2990,2990,0
|
|
20231128,194600,229467695,2990,2990,2990,2990,0
|
|
20231128,194500,229467695,2990,2990,2990,2990,0
|
|
20231128,194400,229467695,2990,2990,2990,2990,0
|
|
20231128,194300,229467695,2990,2990,2990,2990,0
|
|
20231128,194200,229467695,2990,2990,2990,2990,0
|
|
20231128,194100,229467695,2990,2990,2990,2990,0
|
|
20231128,194000,229467695,2990,2990,2990,2990,0
|
|
20231128,193900,229467695,2990,2990,2990,2990,0
|
|
20231128,193800,229467695,2990,2990,2990,2990,0
|
|
20231128,193700,229467695,2990,2990,2990,2990,0
|
|
20231128,193600,229467695,2990,2990,2990,2990,0
|
|
20231128,193500,229467695,2990,2990,2990,2990,0
|
|
20231128,193400,229467695,2990,2990,2990,2990,0
|
|
20231128,193300,229467695,2990,2990,2990,2990,0
|
|
20231128,193200,229467695,2990,2990,2990,2990,0
|
|
20231128,193100,229467695,2990,2990,2990,2990,0
|
|
20231128,193000,229467695,2990,2990,2990,2990,0
|
|
20231128,192900,229467695,2990,2990,2990,2990,0
|
|
20231128,192800,229467695,2990,2990,2990,2990,0
|
|
20231128,192700,229467695,2990,2990,2990,2990,0
|
|
20231128,192600,229467695,2990,2990,2990,2990,0
|
|
20231128,192500,229467695,2990,2990,2990,2990,0
|
|
20231128,192400,229467695,2990,2990,2990,2990,995
|
|
20231128,192300,229467695,2990,2990,2990,2990,0
|
|
20231128,192200,229467695,2990,2990,2990,2990,0
|
|
20231128,192100,229467695,2990,2990,2990,2990,0
|
|
20231128,192000,229467695,2990,2990,2990,2990,0
|
|
20231128,191900,229467695,2990,2990,2990,2990,0
|
|
20231128,191800,229467695,2990,2990,2990,2990,0
|
|
20231128,191700,229467695,2990,2990,2990,2990,0
|
|
20231128,191600,229467695,2990,2990,2990,2990,0
|
|
20231128,191500,229467695,2990,2990,2990,2990,0
|
|
20231128,191400,229467695,2990,2990,2990,2990,0
|
|
20231128,191300,229467695,2990,2990,2990,2990,0
|
|
20231128,191200,229467695,2990,2990,2990,2990,0
|
|
20231128,191100,229467695,2990,2990,2990,2990,0
|
|
20231128,191000,229467695,2990,2990,2990,2990,0
|
|
20231128,190900,229467695,2990,2990,2990,2990,0
|
|
20231128,190800,229467695,2990,2990,2990,2990,0
|
|
20231128,190700,229467695,2990,2990,2990,2990,0
|
|
20231128,190600,229467695,2990,2990,2990,2990,0
|
|
20231128,190500,229467695,2990,2990,2990,2990,0
|
|
20231128,190400,229467695,2990,2990,2990,2990,0
|
|
20231128,190300,229467695,2990,2990,2990,2990,0
|
|
20231128,190200,229467695,2990,2990,2990,2990,0
|
|
20231128,190100,229467695,2990,2990,2990,2990,0
|
|
20231128,190000,229467695,2990,2990,2990,2990,0
|
|
20231128,185900,229467695,2990,2990,2990,2990,0
|
|
20231128,185800,229467695,2990,2990,2990,2990,0
|
|
20231128,185700,229467695,2990,2990,2990,2990,0
|
|
20231128,185600,229467695,2990,2990,2990,2990,0
|
|
20231128,185500,229467695,2990,2990,2990,2990,0
|
|
20231128,185400,229467695,2990,2990,2990,2990,995
|
|
20231128,185300,229467695,2990,2990,2990,2990,0
|
|
20231128,185200,229467695,2990,2990,2990,2990,0
|
|
20231128,185100,229467695,2990,2990,2990,2990,0
|
|
20231128,185000,229467695,2990,2990,2990,2990,0
|
|
20231128,184900,229467695,2990,2990,2990,2990,0
|
|
20231128,184800,229467695,2990,2990,2990,2990,0
|
|
20231128,184700,229467695,2990,2990,2990,2990,0
|
|
20231128,184600,229467695,2990,2990,2990,2990,0
|
|
20231128,184500,229467695,2990,2990,2990,2990,0
|
|
20231128,184400,229467695,2990,2990,2990,2990,0
|
|
20231128,184300,229467695,2990,2990,2990,2990,0
|
|
20231128,184200,229467695,2990,2990,2990,2990,0
|
|
20231128,184100,229467695,2990,2990,2990,2990,0
|
|
20231128,184000,229467695,2990,2990,2990,2990,0
|
|
20231128,183900,229467695,2990,2990,2990,2990,0
|
|
20231128,183800,229467695,2990,2990,2990,2990,0
|
|
20231128,183700,229467695,2990,2990,2990,2990,0
|
|
20231128,183600,229467695,2990,2990,2990,2990,0
|
|
20231128,183500,229467695,2990,2990,2990,2990,0
|
|
20231128,183400,229467695,2990,2990,2990,2990,0
|
|
20231128,183300,229467695,2990,2990,2990,2990,0
|
|
20231128,183200,229467695,2990,2990,2990,2990,0
|
|
20231128,183100,229467695,2990,2990,2990,2990,0
|
|
20231128,183000,229467695,2990,2990,2990,2990,0
|
|
20231128,182900,229467695,2990,2990,2990,2990,0
|
|
20231128,182800,229467695,2990,2990,2990,2990,0
|
|
20231128,182700,229467695,2990,2990,2990,2990,0
|
|
20231128,182600,229467695,2990,2990,2990,2990,0
|
|
20231128,182500,229467695,2990,2990,2990,2990,0
|
|
20231128,182400,229467695,2990,2990,2990,2990,995
|
|
20231128,182300,229467695,2990,2990,2990,2990,0
|
|
20231128,182200,229467695,2990,2990,2990,2990,0
|
|
20231128,182100,229467695,2990,2990,2990,2990,0
|
|
20231128,182000,229467695,2990,2990,2990,2990,0
|
|
20231128,181900,229467695,2990,2990,2990,2990,0
|
|
20231128,181800,229467695,2990,2990,2990,2990,0
|
|
20231128,181700,229467695,2990,2990,2990,2990,0
|
|
20231128,181600,229467695,2990,2990,2990,2990,0
|
|
20231128,181500,229467695,2990,2990,2990,2990,0
|
|
20231128,181400,229467695,2990,2990,2990,2990,0
|
|
20231128,181300,229467695,2990,2990,2990,2990,0
|
|
20231128,181200,229467695,2990,2990,2990,2990,0
|
|
20231128,181100,229467695,2990,2990,2990,2990,0
|
|
20231128,181000,229467695,2990,2990,2990,2990,0
|
|
20231128,180900,229467695,2990,2990,2990,2990,0
|
|
20231128,180800,229467695,2990,2990,2990,2990,0
|
|
20231128,180700,229467695,2990,2990,2990,2990,0
|
|
20231128,180600,229467695,2990,2990,2990,2990,0
|
|
20231128,180500,229467695,2990,2990,2990,2990,0
|
|
20231128,180400,229467695,2990,2990,2990,2990,0
|
|
20231128,180300,229467695,2990,2990,2990,2990,0
|
|
20231128,180200,229467695,2990,2990,2990,2990,0
|
|
20231128,180100,229467695,2990,2990,2990,2990,0
|
|
20231128,180000,229467695,2990,2990,2990,2990,0
|
|
20231128,175900,229467695,2990,2990,2990,2990,0
|
|
20231128,175800,229467695,2990,2990,2990,2990,0
|
|
20231128,175700,229467695,2990,2990,2990,2990,0
|
|
20231128,175600,229467695,2990,2990,2990,2990,0
|
|
20231128,175500,229467695,2990,2990,2990,2990,0
|
|
20231128,175400,229467695,2990,2990,2990,2990,995
|
|
20231128,175300,229467695,2990,2990,2990,2990,0
|
|
20231128,175200,229467695,2990,2990,2990,2990,0
|
|
20231128,175100,229467695,2990,2990,2990,2990,0
|
|
20231128,175000,229467695,2990,2990,2990,2990,0
|
|
20231128,174900,229467695,2990,2990,2990,2990,0
|
|
20231128,174800,229467695,2990,2990,2990,2990,0
|
|
20231128,174700,229467695,2990,2990,2990,2990,0
|
|
20231128,174600,229467695,2990,2990,2990,2990,0
|
|
20231128,174500,229467695,2990,2990,2990,2990,0
|
|
20231128,174400,229467695,2990,2990,2990,2990,0
|
|
20231128,174300,229467695,2990,2990,2990,2990,0
|
|
20231128,174200,229467695,2990,2990,2990,2990,0
|
|
20231128,174100,229467695,2990,2990,2990,2990,0
|
|
20231128,174000,229467695,2990,2990,2990,2990,0
|
|
20231128,173900,229467695,2990,2990,2990,2990,0
|
|
20231128,173800,229467695,2990,2990,2990,2990,0
|
|
20231128,173700,229467695,2990,2990,2990,2990,0
|
|
20231128,173600,229467695,2990,2990,2990,2990,0
|
|
20231128,173500,229467695,2990,2990,2990,2990,0
|
|
20231128,173400,229467695,2990,2990,2990,2990,0
|
|
20231128,173300,229467695,2990,2990,2990,2990,0
|
|
20231128,173200,229467695,2990,2990,2990,2990,0
|
|
20231128,173100,229467695,2990,2990,2990,2990,0
|
|
20231128,173000,229467695,2990,2990,2990,2990,0
|
|
20231128,172900,229467695,2990,2990,2990,2990,0
|
|
20231128,172800,229467695,2990,2990,2990,2990,0
|
|
20231128,172700,229467695,2990,2990,2990,2990,0
|
|
20231128,172600,229467695,2990,2990,2990,2990,0
|
|
20231128,172500,229467695,2990,2990,2990,2990,0
|
|
20231128,172400,229467695,2990,2990,2990,2990,995
|
|
20231128,172300,229467695,2990,2990,2990,2990,0
|
|
20231128,172200,229467695,2990,2990,2990,2990,0
|
|
20231128,172100,229467695,2990,2990,2990,2990,0
|
|
20231128,172000,229467695,2990,2990,2990,2990,0
|
|
20231128,171900,229467695,2990,2990,2990,2990,0
|
|
20231128,171800,229467695,2990,2990,2990,2990,0
|
|
20231128,171700,229467695,2990,2990,2990,2990,0
|
|
20231128,171600,229467695,2990,2990,2990,2990,0
|
|
20231128,171500,229467695,2990,2990,2990,2990,0
|
|
20231128,171400,229467695,2990,2990,2990,2990,0
|
|
20231128,171300,229467695,2990,2990,2990,2990,0
|
|
20231128,171200,229467695,2990,2990,2990,2990,0
|
|
20231128,171100,229467695,2990,2990,2990,2990,0
|
|
20231128,171000,229467695,2990,2990,2990,2990,0
|
|
20231128,170900,229467695,2990,2990,2990,2990,0
|
|
20231128,170800,229467695,2990,2990,2990,2990,0
|
|
20231128,170700,229467695,2990,2990,2990,2990,0
|
|
20231128,170600,229467695,2990,2990,2990,2990,0
|
|
20231128,170500,229467695,2990,2990,2990,2990,0
|
|
20231128,170400,229467695,2990,2990,2990,2990,0
|
|
20231128,170300,229467695,2990,2990,2990,2990,0
|
|
20231128,170200,229467695,2990,2990,2990,2990,0
|
|
20231128,170100,229467695,2990,2990,2990,2990,0
|
|
20231128,170000,229467695,2990,2990,2990,2990,0
|
|
20231128,165900,229467695,2990,2990,2990,2990,0
|
|
20231128,165800,229467695,2990,2990,2990,2990,0
|
|
20231128,165700,229467695,2990,2990,2990,2990,0
|
|
20231128,165600,229467695,2990,2990,2990,2990,0
|
|
20231128,165500,229467695,2990,2990,2990,2990,0
|
|
20231128,165400,229467695,2990,2990,2990,2990,995
|
|
20231128,165300,229467695,2990,2990,2990,2990,0
|
|
20231128,165200,229467695,2990,2990,2990,2990,0
|
|
20231128,165100,229467695,2990,2990,2990,2990,0
|
|
20231128,165000,229467695,2990,2990,2990,2990,0
|
|
20231128,164900,229467695,2990,2990,2990,2990,0
|
|
20231128,164800,229467695,2990,2990,2990,2990,0
|
|
20231128,164700,229467695,2990,2990,2990,2990,0
|
|
20231128,164600,229467695,2990,2990,2990,2990,0
|
|
20231128,164500,229467695,2990,2990,2990,2990,0
|
|
20231128,164400,229467695,2990,2990,2990,2990,0
|
|
20231128,164300,229467695,2990,2990,2990,2990,0
|
|
20231128,164200,229467695,2990,2990,2990,2990,0
|
|
20231128,164100,229467695,2990,2990,2990,2990,0
|
|
20231128,164000,229467695,2990,2990,2990,2990,0
|
|
20231128,163900,229467695,2990,2990,2990,2990,0
|
|
20231128,163800,229467695,2990,2990,2990,2990,0
|
|
20231128,163700,229467695,2990,2990,2990,2990,0
|
|
20231128,163600,229467695,2990,2990,2990,2990,0
|
|
20231128,163500,229467695,2990,2990,2990,2990,0
|
|
20231128,163400,229467695,2990,2990,2990,2990,0
|
|
20231128,163300,229467695,2990,2990,2990,2990,0
|
|
20231128,163200,229467695,2990,2990,2990,2990,0
|
|
20231128,163100,229467695,2990,2990,2990,2990,0
|
|
20231128,163000,229467695,2990,2990,2990,2990,0
|
|
20231128,162900,229467695,2990,2990,2990,2990,0
|
|
20231128,162800,229467695,2990,2990,2990,2990,0
|
|
20231128,162700,229467695,2990,2990,2990,2990,0
|
|
20231128,162600,229467695,2990,2990,2990,2990,0
|
|
20231128,162500,229467695,2990,2990,2990,2990,0
|
|
20231128,162400,229467695,2990,2990,2990,2990,995
|
|
20231128,162300,229467695,2990,2990,2990,2990,0
|
|
20231128,162200,229467695,2990,2990,2990,2990,0
|
|
20231128,162100,229467695,2990,2990,2990,2990,0
|
|
20231128,162000,229467695,2990,2990,2990,2990,0
|
|
20231128,161900,229467695,2990,2990,2990,2990,0
|
|
20231128,161800,229467695,2990,2990,2990,2990,0
|
|
20231128,161700,229467695,2990,2990,2990,2990,0
|
|
20231128,161600,229467695,2990,2990,2990,2990,0
|
|
20231128,161500,229467695,2990,2990,2990,2990,0
|
|
20231128,161400,229467695,2990,2990,2990,2990,0
|
|
20231128,161300,229467695,2990,2990,2990,2990,0
|
|
20231128,161200,229467695,2990,2990,2990,2990,0
|
|
20231128,161100,229467695,2990,2990,2990,2990,0
|
|
20231128,161000,229467695,2990,2990,2990,2990,0
|
|
20231128,160900,229467695,2990,2990,2990,2990,0
|
|
20231128,160800,229467695,2990,2990,2990,2990,0
|
|
20231128,160700,229467695,2990,2990,2990,2990,0
|
|
20231128,160600,229467695,2990,2990,2990,2990,0
|
|
20231128,160500,229467695,2990,2990,2990,2990,0
|
|
20231128,160400,229467695,2990,2990,2990,2990,0
|
|
20231128,160300,229467695,2990,2990,2990,2990,0
|
|
20231128,160200,229467695,2990,2990,2990,2990,0
|
|
20231128,160100,229467695,2990,2990,2990,2990,0
|
|
20231128,160000,229467695,2990,2990,2990,2990,0
|
|
20231128,155900,229467695,2990,2990,2990,2990,0
|
|
20231128,155800,229467695,2990,2990,2990,2990,0
|
|
20231128,155700,229467695,2990,2990,2990,2990,0
|
|
20231128,155600,229467695,2990,2990,2990,2990,0
|
|
20231128,155500,229467695,2990,2990,2990,2990,0
|
|
20231128,155400,229467695,2990,2990,2990,2990,995
|
|
20231128,155300,229467695,2990,2990,2990,2990,0
|
|
20231128,155200,229467695,2990,2990,2990,2990,0
|
|
20231128,155100,229467695,2990,2990,2990,2990,0
|
|
20231128,155000,229467695,2990,2990,2990,2990,0
|
|
20231128,154900,229467695,2990,2990,2990,2990,0
|
|
20231128,154800,229467695,2990,2990,2990,2990,0
|
|
20231128,154700,229467695,2990,2990,2990,2990,0
|
|
20231128,154600,229467695,2990,2990,2990,2990,0
|
|
20231128,154500,229467695,2990,2990,2990,2990,0
|
|
20231128,154400,229467695,2990,2990,2990,2990,0
|
|
20231128,154300,229467695,2990,2990,2990,2990,0
|
|
20231128,154200,229467695,2990,2990,2990,2990,0
|
|
20231128,154100,229467695,2990,2990,2990,2990,0
|
|
20231128,154000,229467695,2990,2990,2990,2990,0
|
|
20231128,153900,229467695,2990,2990,2990,2990,0
|
|
20231128,153800,229467695,2990,2990,2990,2990,0
|
|
20231128,153700,229467695,2990,2990,2990,2990,0
|
|
20231128,153600,229467695,2990,2990,2990,2990,0
|
|
20231128,153500,229467695,2990,2990,2990,2990,0
|
|
20231128,153400,229467695,2990,2990,2990,2990,0
|
|
20231128,153300,229467695,2990,2990,2990,2990,0
|
|
20231128,153200,229467695,2990,2990,2990,2990,0
|
|
20231128,153100,229467695,2990,2990,2990,2990,0
|
|
20231128,153000,229467695,2990,2990,2990,2990,995
|
|
20231128,152900,226492645,2975,2975,2975,2975,0
|
|
20231128,152800,226492645,2975,2975,2975,2975,0
|
|
20231128,152700,226492645,2975,2975,2975,2975,0
|
|
20231128,152600,226492645,2975,2975,2975,2975,0
|
|
20231128,152500,226492645,2975,2975,2975,2975,0
|
|
20231128,152400,226492645,2975,2975,2975,2975,0
|
|
20231128,152300,226492645,2975,2975,2975,2975,0
|
|
20231128,152200,226492645,2975,2975,2975,2975,0
|
|
20231128,152100,226492645,2975,2975,2975,2975,0
|
|
20231128,152000,226492645,2975,2975,2975,2975,0
|
|
20231128,151900,226492645,2975,2985,2985,2975,138
|
|
20231128,151800,226081695,2975,2975,2975,2975,1
|
|
20231128,151700,226078720,2975,2975,2975,2975,0
|
|
20231128,151600,226078720,2975,2975,2975,2975,0
|
|
20231128,151500,226078720,2975,2975,2975,2975,0
|
|
20231128,151400,226078720,2975,2975,2975,2975,0
|
|
20231128,151300,226078720,2975,2980,2980,2975,199
|
|
20231128,151200,225486460,2980,2980,2980,2980,0
|
|
20231128,151100,225486460,2980,2980,2985,2980,30
|
|
20231128,151000,225396975,2975,2975,2975,2975,1
|
|
20231128,150900,225394000,2985,2980,2985,2980,173
|
|
20231128,150800,224877870,2975,2975,2975,2975,1
|
|
20231128,150700,224874895,2980,2975,2980,2975,402
|
|
20231128,150600,223676945,2975,2975,2975,2975,0
|
|
20231128,150500,223676945,2975,2975,2975,2975,0
|
|
20231128,150400,223676945,2975,2975,2975,2975,0
|
|
20231128,150300,223676945,2975,2975,2975,2975,0
|
|
20231128,150200,223676945,2975,2975,2975,2975,0
|
|
20231128,150100,223676945,2975,2975,2975,2975,0
|
|
20231128,150000,223676945,2975,2975,2975,2975,0
|
|
20231128,145900,223676945,2975,2975,2975,2975,0
|
|
20231128,145800,223676945,2975,2975,2975,2975,881
|
|
20231128,145700,221055970,2980,2985,2985,2980,425
|
|
20231128,145600,219789020,2985,2985,2985,2985,0
|
|
20231128,145500,219789020,2985,2985,2985,2985,0
|
|
20231128,145400,219789020,2985,2985,2985,2985,0
|
|
20231128,145300,219789020,2985,2985,2985,2985,0
|
|
20231128,145200,219789020,2985,2985,2985,2985,0
|
|
20231128,145100,219789020,2985,2985,2985,2985,0
|
|
20231128,145000,219789020,2985,2985,2985,2985,0
|
|
20231128,144900,219789020,2985,2985,2985,2985,0
|
|
20231128,144800,219789020,2985,2995,2995,2985,18
|
|
20231128,144700,219735120,2995,2995,2995,2995,0
|
|
20231128,144600,219735120,2995,2995,2995,2995,195
|
|
20231128,144500,219151095,2995,2995,2995,2995,0
|
|
20231128,144400,219151095,2995,2995,2995,2995,0
|
|
20231128,144300,219151095,2995,2995,2995,2995,0
|
|
20231128,144200,219151095,2995,2995,2995,2995,0
|
|
20231128,144100,219151095,2995,2995,2995,2995,0
|
|
20231128,144000,219151095,2995,2995,2995,2995,0
|
|
20231128,143900,219151095,2995,2990,2995,2990,320
|
|
20231128,143800,218193875,2990,2990,2990,2990,0
|
|
20231128,143700,218193875,2990,2990,2990,2990,31
|
|
20231128,143600,218101185,2990,2990,2990,2990,0
|
|
20231128,143500,218101185,2990,2990,2990,2990,0
|
|
20231128,143400,218101185,2990,2990,2990,2990,0
|
|
20231128,143300,218101185,2990,2990,2990,2990,0
|
|
20231128,143200,218101185,2990,2990,2990,2990,0
|
|
20231128,143100,218101185,2990,2990,2990,2990,195
|
|
20231128,143000,217518135,2995,2995,2995,2995,0
|
|
20231128,142900,217518135,2995,2995,2995,2995,0
|
|
20231128,142800,217518135,2995,2995,2995,2995,0
|
|
20231128,142700,217518135,2995,2995,2995,2995,0
|
|
20231128,142600,217518135,2995,2995,2995,2995,0
|
|
20231128,142500,217518135,2995,2995,2995,2995,0
|
|
20231128,142400,217518135,2995,2995,2995,2995,0
|
|
20231128,142300,217518135,2995,2995,2995,2995,0
|
|
20231128,142200,217518135,2995,2995,2995,2995,0
|
|
20231128,142100,217518135,2995,2995,2995,2995,0
|
|
20231128,142000,217518135,2995,2995,2995,2995,0
|
|
20231128,141900,217518135,2995,2995,2995,2995,0
|
|
20231128,141800,217518135,2995,2995,2995,2995,0
|
|
20231128,141700,217518135,2995,2995,2995,2995,0
|
|
20231128,141600,217518135,2995,2990,2995,2990,195
|
|
20231128,141500,216934415,2990,2990,2990,2990,5
|
|
20231128,141400,216919465,2995,2995,2995,2995,0
|
|
20231128,141300,216919465,2995,2995,2995,2995,0
|
|
20231128,141200,216919465,2995,2995,2995,2995,0
|
|
20231128,141100,216919465,2995,2995,2995,2995,0
|
|
20231128,141000,216919465,2995,2995,2995,2995,0
|
|
20231128,140900,216919465,2995,2995,2995,2995,0
|
|
20231128,140800,216919465,2995,2995,2995,2995,0
|
|
20231128,140700,216919465,2995,2995,2995,2995,173
|
|
20231128,140600,216401330,2990,2990,2990,2990,50
|
|
20231128,140500,216251830,2990,2990,2990,2990,0
|
|
20231128,140400,216251830,2990,2990,2990,2990,0
|
|
20231128,140300,216251830,2990,2990,2990,2990,0
|
|
20231128,140200,216251830,2990,2990,2990,2990,73
|
|
20231128,140100,216033560,2990,2985,2990,2985,195
|
|
20231128,140000,215450550,2985,2985,2985,2985,0
|
|
20231128,135900,215450550,2985,2985,2985,2985,0
|
|
20231128,135800,215450550,2985,2985,2985,2985,0
|
|
20231128,135700,215450550,2985,2985,2985,2985,0
|
|
20231128,135600,215450550,2985,2985,2985,2985,0
|
|
20231128,135500,215450550,2985,2985,2985,2985,0
|
|
20231128,135400,215450550,2985,2985,2985,2985,0
|
|
20231128,135300,215450550,2985,2985,2985,2985,259
|
|
20231128,135200,214677435,2990,2990,2990,2990,0
|
|
20231128,135100,214677435,2990,2990,2990,2990,0
|
|
20231128,135000,214677435,2990,2990,2990,2990,0
|
|
20231128,134900,214677435,2990,2990,2990,2990,501
|
|
20231128,134800,213179445,2990,2990,2990,2990,0
|
|
20231128,134700,213179445,2990,2990,2990,2990,0
|
|
20231128,134600,213179445,2990,2980,2990,2980,656
|
|
20231128,134500,211222615,2995,2995,2995,2995,0
|
|
20231128,134400,211222615,2995,2995,2995,2995,0
|
|
20231128,134300,211222615,2995,2995,2995,2995,0
|
|
20231128,134200,211222615,2995,2995,2995,2995,0
|
|
20231128,134100,211222615,2995,2995,2995,2995,0
|
|
20231128,134000,211222615,2995,2995,2995,2995,0
|
|
20231128,133900,211222615,2995,2995,2995,2995,0
|
|
20231128,133800,211222615,2995,2995,2995,2995,0
|
|
20231128,133700,211222615,2995,2995,2995,2995,10
|
|
20231128,133600,211192665,2995,2995,2995,2995,0
|
|
20231128,133500,211192665,2995,2995,2995,2995,0
|
|
20231128,133400,211192665,2995,2995,2995,2995,30
|
|
20231128,133300,211102815,2995,2995,2995,2995,20
|
|
20231128,133200,211042915,2995,2995,2995,2995,0
|
|
20231128,133100,211042915,2995,2995,2995,2995,195
|
|
20231128,133000,210458890,2990,2990,2990,2990,0
|
|
20231128,132900,210458890,2990,2990,2990,2990,0
|
|
20231128,132800,210458890,2990,2990,2990,2990,0
|
|
20231128,132700,210458890,2990,2990,2990,2990,0
|
|
20231128,132600,210458890,2990,2990,2990,2990,576
|
|
20231128,132500,208736650,2990,2990,2990,2990,22
|
|
20231128,132400,208670870,2990,2990,2990,2990,17
|
|
20231128,132300,208620040,2990,2990,2990,2990,10
|
|
20231128,132200,208590140,2990,2990,2990,2990,1061
|
|
20231128,132100,205417750,2985,2985,2985,2985,0
|
|
20231128,132000,205417750,2985,2985,2985,2985,500
|
|
20231128,131900,203925250,2985,3000,3000,2985,510
|
|
20231128,131800,202402750,3000,3000,3000,3000,0
|
|
20231128,131700,202402750,3000,3000,3000,3000,0
|
|
20231128,131600,202402750,3000,3000,3000,3000,195
|
|
20231128,131500,201817750,2980,2980,2980,2980,0
|
|
20231128,131400,201817750,2980,2980,2980,2980,5
|
|
20231128,131300,201802850,3000,3000,3000,3000,0
|
|
20231128,131200,201802850,3000,3000,3000,3000,0
|
|
20231128,131100,201802850,3000,3000,3000,3000,15
|
|
20231128,131000,201757850,3000,3000,3000,3000,0
|
|
20231128,130900,201757850,3000,3000,3000,3000,0
|
|
20231128,130800,201757850,3000,3000,3000,3000,0
|
|
20231128,130700,201757850,3000,3000,3000,3000,0
|
|
20231128,130600,201757850,3000,3000,3000,3000,110
|
|
20231128,130500,201427850,3000,3000,3000,3000,0
|
|
20231128,130400,201427850,3000,3000,3000,3000,0
|
|
20231128,130300,201427850,3000,3000,3000,3000,5
|
|
20231128,130200,201412850,3000,3000,3000,3000,500
|
|
20231128,130100,199912850,3000,3000,3000,3000,195
|
|
20231128,130000,199327850,3000,3000,3000,3000,0
|
|
20231128,125900,199327850,3000,2995,3000,2995,173
|
|
20231128,125800,198809635,2980,2980,2980,2980,0
|
|
20231128,125700,198809635,2980,2980,2980,2980,0
|
|
20231128,125600,198809635,2980,2980,2980,2980,0
|
|
20231128,125500,198809635,2980,2980,2980,2980,0
|
|
20231128,125400,198809635,2980,2980,2980,2980,0
|
|
20231128,125300,198809635,2980,2980,2980,2980,0
|
|
20231128,125200,198809635,2980,2980,2980,2980,1
|
|
20231128,125100,198806655,2980,2980,2980,2980,564
|
|
20231128,125000,197125935,2995,2995,2995,2995,0
|
|
20231128,124900,197125935,2995,2995,2995,2995,0
|
|
20231128,124800,197125935,2995,2995,2995,2995,0
|
|
20231128,124700,197125935,2995,2995,2995,2995,0
|
|
20231128,124600,197125935,2995,2995,2995,2995,195
|
|
20231128,124500,196541910,2980,2980,2980,2980,0
|
|
20231128,124400,196541910,2980,2980,2980,2980,1
|
|
20231128,124300,196538930,3000,3000,3000,3000,0
|
|
20231128,124200,196538930,3000,3000,3000,3000,0
|
|
20231128,124100,196538930,3000,3000,3000,3000,0
|
|
20231128,124000,196538930,3000,3000,3000,3000,5
|
|
20231128,123900,196523930,3000,3000,3000,3000,0
|
|
20231128,123800,196523930,3000,3000,3000,3000,0
|
|
20231128,123700,196523930,3000,3000,3000,3000,0
|
|
20231128,123600,196523930,3000,3000,3000,3000,0
|
|
20231128,123500,196523930,3000,3000,3000,3000,0
|
|
20231128,123400,196523930,3000,3000,3000,3000,0
|
|
20231128,123300,196523930,3000,3000,3000,3000,0
|
|
20231128,123200,196523930,3000,3000,3000,3000,0
|
|
20231128,123100,196523930,3000,2995,3000,2995,195
|
|
20231128,123000,195939375,2985,2985,2985,2985,0
|
|
20231128,122900,195939375,2985,2985,2985,2985,0
|
|
20231128,122800,195939375,2985,2985,2985,2985,0
|
|
20231128,122700,195939375,2985,2985,2985,2985,326
|
|
20231128,122600,194966265,2995,2995,2995,2995,1
|
|
20231128,122500,194963270,3000,3000,3000,3000,0
|
|
20231128,122400,194963270,3000,3000,3000,3000,0
|
|
20231128,122300,194963270,3000,3000,3000,3000,0
|
|
20231128,122200,194963270,3000,3000,3000,3000,0
|
|
20231128,122100,194963270,3000,3000,3000,3000,0
|
|
20231128,122000,194963270,3000,3000,3000,3000,0
|
|
20231128,121900,194963270,3000,3000,3000,3000,0
|
|
20231128,121800,194963270,3000,3000,3000,3000,0
|
|
20231128,121700,194963270,3000,3000,3000,3000,0
|
|
20231128,121600,194963270,3000,2995,3000,2995,195
|
|
20231128,121500,194379020,2985,2990,2990,2985,499
|
|
20231128,121400,192887985,2990,2990,2990,2990,0
|
|
20231128,121300,192887985,2990,2990,2990,2990,0
|
|
20231128,121200,192887985,2990,2990,2990,2990,0
|
|
20231128,121100,192887985,2990,2990,2990,2990,0
|
|
20231128,121000,192887985,2990,2990,2990,2990,0
|
|
20231128,120900,192887985,2990,2990,2990,2990,0
|
|
20231128,120800,192887985,2990,2990,2990,2990,2
|
|
20231128,120700,192882005,2995,2995,2995,2995,0
|
|
20231128,120600,192882005,2995,2995,2995,2995,0
|
|
20231128,120500,192882005,2995,2995,2995,2995,0
|
|
20231128,120400,192882005,2995,2995,2995,2995,0
|
|
20231128,120300,192882005,2995,2995,2995,2995,0
|
|
20231128,120200,192882005,2995,2995,2995,2995,0
|
|
20231128,120100,192882005,2995,2995,2995,2995,195
|
|
20231128,120000,192297980,2995,2995,2995,2995,0
|
|
20231128,115900,192297980,2995,2995,2995,2995,300
|
|
20231128,115800,191399480,2995,2995,2995,2995,0
|
|
20231128,115700,191399480,2995,2995,2995,2995,0
|
|
20231128,115600,191399480,2995,2995,2995,2995,0
|
|
20231128,115500,191399480,2995,2995,2995,2995,16
|
|
20231128,115400,191351560,2995,2995,2995,2995,0
|
|
20231128,115300,191351560,2995,2995,2995,2995,0
|
|
20231128,115200,191351560,2995,2995,2995,2995,0
|
|
20231128,115100,191351560,2995,2995,2995,2995,173
|
|
20231128,115000,190833425,2985,2985,2985,2985,0
|
|
20231128,114900,190833425,2985,2985,2985,2985,0
|
|
20231128,114800,190833425,2985,2985,2985,2985,480
|
|
20231128,114700,189400625,2985,2985,2985,2985,1000
|
|
20231128,114600,186415625,2995,2990,2995,2990,195
|
|
20231128,114500,185831655,2980,2980,2980,2980,0
|
|
20231128,114400,185831655,2980,2980,2980,2980,0
|
|
20231128,114300,185831655,2980,2980,2980,2980,0
|
|
20231128,114200,185831655,2980,2980,2980,2980,0
|
|
20231128,114100,185831655,2980,2980,2980,2980,0
|
|
20231128,114000,185831655,2980,2980,2980,2980,0
|
|
20231128,113900,185831655,2980,2980,2980,2980,0
|
|
20231128,113800,185831655,2980,2980,2980,2980,0
|
|
20231128,113700,185831655,2980,2980,2980,2980,15
|
|
20231128,113600,185786955,2980,2980,2980,2980,1
|
|
20231128,113500,185783975,2980,2980,2980,2980,0
|
|
20231128,113400,185783975,2980,2985,2985,2980,120
|
|
20231128,113300,185425970,2995,2995,2995,2995,0
|
|
20231128,113200,185425970,2995,2995,2995,2995,0
|
|
20231128,113100,185425970,2995,2990,2995,2990,195
|
|
20231128,113000,184842610,2995,2995,2995,2995,0
|
|
20231128,112900,184842610,2995,2995,2995,2995,0
|
|
20231128,112800,184842610,2995,2995,2995,2995,0
|
|
20231128,112700,184842610,2995,2995,2995,2995,0
|
|
20231128,112600,184842610,2995,2995,2995,2995,0
|
|
20231128,112500,184842610,2995,2995,2995,2995,0
|
|
20231128,112400,184842610,2995,2995,2995,2995,0
|
|
20231128,112300,184842610,2995,2995,2995,2995,0
|
|
20231128,112200,184842610,2995,2995,2995,2995,0
|
|
20231128,112100,184842610,2995,2995,2995,2995,0
|
|
20231128,112000,184842610,2995,2995,2995,2995,0
|
|
20231128,111900,184842610,2995,2995,2995,2995,0
|
|
20231128,111800,184842610,2995,2995,2995,2995,0
|
|
20231128,111700,184842610,2995,2995,2995,2995,0
|
|
20231128,111600,184842610,2995,2990,2995,2990,533
|
|
20231128,111500,183246335,2990,2990,2990,2990,100
|
|
20231128,111400,182947335,2995,2990,2995,2990,33
|
|
20231128,111300,182848530,2985,2985,2985,2985,222
|
|
20231128,111200,182185860,2985,2985,2985,2985,698
|
|
20231128,111100,180102330,2980,2980,2980,2980,0
|
|
20231128,111000,180102330,2980,2980,2980,2980,0
|
|
20231128,110900,180102330,2980,2980,2980,2980,0
|
|
20231128,110800,180102330,2980,2980,2980,2980,1
|
|
20231128,110700,180099350,2980,2980,2980,2980,0
|
|
20231128,110600,180099350,2980,2980,2980,2980,20
|
|
20231128,110500,180039750,2985,2985,2985,2985,0
|
|
20231128,110400,180039750,2985,2985,2985,2985,0
|
|
20231128,110300,180039750,2985,2985,2985,2985,0
|
|
20231128,110200,180039750,2985,2985,2985,2985,0
|
|
20231128,110100,180039750,2985,2985,2985,2985,195
|
|
20231128,110000,179457675,2975,2975,2975,2975,0
|
|
20231128,105900,179457675,2975,2975,2975,2975,0
|
|
20231128,105800,179457675,2975,2975,2975,2975,0
|
|
20231128,105700,179457675,2975,2975,2975,2975,0
|
|
20231128,105600,179457675,2975,2975,2975,2975,0
|
|
20231128,105500,179457675,2975,2975,2975,2975,1
|
|
20231128,105400,179454700,2985,2985,2985,2985,0
|
|
20231128,105300,179454700,2985,2975,2985,2975,1274
|
|
20231128,105200,175654830,2975,2980,2980,2975,550
|
|
20231128,105100,174017850,2985,2985,2985,2985,0
|
|
20231128,105000,174017850,2985,2985,2985,2985,0
|
|
20231128,104900,174017850,2985,2985,2985,2985,0
|
|
20231128,104800,174017850,2985,2985,2985,2985,15
|
|
20231128,104700,173973075,2985,2985,2985,2985,0
|
|
20231128,104600,173973075,2985,2985,2985,2985,195
|
|
20231128,104500,173391000,2985,2985,2985,2985,0
|
|
20231128,104400,173391000,2985,2985,2985,2985,0
|
|
20231128,104300,173391000,2985,2985,2985,2985,174
|
|
20231128,104200,172871610,2980,2980,2980,2980,0
|
|
20231128,104100,172871610,2980,2980,2980,2980,0
|
|
20231128,104000,172871610,2980,2980,2980,2980,0
|
|
20231128,103900,172871610,2980,2980,2980,2980,0
|
|
20231128,103800,172871610,2980,2980,2980,2980,0
|
|
20231128,103700,172871610,2980,2980,2980,2980,1
|
|
20231128,103600,172868630,2985,2980,2985,2980,206
|
|
20231128,103500,172254135,2980,2980,2980,2980,0
|
|
20231128,103400,172254135,2980,2980,2980,2980,35
|
|
20231128,103300,172149835,2980,2980,2980,2980,0
|
|
20231128,103200,172149835,2980,2980,2980,2980,0
|
|
20231128,103100,172149835,2980,2980,2980,2980,195
|
|
20231128,103000,171568735,2980,2980,2980,2980,0
|
|
20231128,102900,171568735,2980,2980,2980,2980,0
|
|
20231128,102800,171568735,2980,2980,2980,2980,0
|
|
20231128,102700,171568735,2980,2980,2980,2980,0
|
|
20231128,102600,171568735,2980,2980,2980,2980,181
|
|
20231128,102500,171029355,2975,2975,2975,2975,0
|
|
20231128,102400,171029355,2975,2975,2975,2975,0
|
|
20231128,102300,171029355,2975,2975,2975,2975,0
|
|
20231128,102200,171029355,2975,2975,2975,2975,905
|
|
20231128,102100,168336980,2980,2980,2980,2980,0
|
|
20231128,102000,168336980,2980,2980,2980,2980,0
|
|
20231128,101900,168336980,2980,2980,2980,2980,10
|
|
20231128,101800,168307180,2980,2980,2980,2980,500
|
|
20231128,101700,166817180,2980,2980,2980,2980,0
|
|
20231128,101600,166817180,2980,2975,2980,2975,262
|
|
20231128,101500,166036880,2970,2970,2970,2970,0
|
|
20231128,101400,166036880,2970,2970,2970,2970,978
|
|
20231128,101300,163132220,2970,2970,2970,2970,0
|
|
20231128,101200,163132220,2970,2970,2970,2970,0
|
|
20231128,101100,163132220,2970,2970,2970,2970,0
|
|
20231128,101000,163132220,2970,2970,2970,2970,0
|
|
20231128,100900,163132220,2970,2990,2990,2970,1512
|
|
20231128,100800,158631380,2995,2965,2995,2965,483
|
|
20231128,100700,157193730,2965,2965,2965,2965,111
|
|
20231128,100600,156864615,2965,2960,2965,2960,3075
|
|
20231128,100500,147748365,2955,2955,2955,2955,2000
|
|
20231128,100400,141838365,2960,2960,2960,2960,1469
|
|
20231128,100300,137490125,2955,2955,2955,2955,431
|
|
20231128,100200,136216520,2940,2955,2955,2940,55
|
|
20231128,100100,136054010,2955,2955,2955,2955,1
|
|
20231128,100000,136051055,2955,2950,2955,2950,195
|
|
20231128,095900,135475725,2950,2950,2950,2950,900
|
|
20231128,095800,132820725,2935,2950,2950,2935,7024
|
|
20231128,095700,112169175,2950,2950,2950,2950,0
|
|
20231128,095600,112169175,2950,2950,2950,2950,2100
|
|
20231128,095500,105974175,2950,2950,2950,2950,0
|
|
20231128,095400,105974175,2950,2950,2950,2950,1000
|
|
20231128,095300,103024175,2955,2955,2955,2955,512
|
|
20231128,095200,101511215,2955,2955,2955,2955,60
|
|
20231128,095100,101333915,2955,2955,2955,2955,148
|
|
20231128,095000,100896575,2950,2950,2950,2950,3331
|
|
20231128,094900,91070125,2945,2945,2945,2945,0
|
|
20231128,094800,91070125,2945,2945,2945,2945,570
|
|
20231128,094700,89391475,2950,2950,2955,2950,3481
|
|
20231128,094600,79121680,2955,2955,2955,2955,280
|
|
20231128,094500,78294280,2955,2955,2955,2955,1722
|
|
20231128,094400,73205770,2960,2955,2960,2955,2577
|
|
20231128,094300,65589865,2960,2960,2960,2960,0
|
|
20231128,094200,65589865,2960,2960,2960,2960,803
|
|
20231128,094100,63212985,2960,2960,2960,2960,1094
|
|
20231128,094000,59974745,2965,2965,2965,2965,1207
|
|
20231128,093900,56395990,2965,2965,2965,2965,0
|
|
20231128,093800,56395990,2965,2965,2965,2965,38
|
|
20231128,093700,56283320,2970,2965,2970,2965,37
|
|
20231128,093600,56173610,2970,2970,2970,2970,1008
|
|
20231128,093500,53179850,2970,2970,2970,2970,0
|
|
20231128,093400,53179850,2970,2970,2970,2970,957
|
|
20231128,093300,50337560,2970,2970,2970,2970,0
|
|
20231128,093200,50337560,2970,2970,2970,2970,111
|
|
20231128,093100,50007890,2965,2965,2965,2965,0
|
|
20231128,093000,50007890,2965,2965,2965,2965,720
|
|
20231128,092900,47873090,2965,2965,2965,2965,1014
|
|
20231128,092800,44866580,2965,2965,2965,2965,0
|
|
20231128,092700,44866580,2965,2965,2965,2965,0
|
|
20231128,092600,44866580,2965,2965,2965,2965,0
|
|
20231128,092500,44866580,2965,2965,2965,2965,18
|
|
20231128,092400,44813210,2965,2965,2965,2965,0
|
|
20231128,092300,44813210,2965,2965,2965,2965,200
|
|
20231128,092200,44220210,2960,2960,2960,2960,49
|
|
20231128,092100,44075170,2960,2960,2960,2960,0
|
|
20231128,092000,44075170,2960,2960,2960,2960,0
|
|
20231128,091900,44075170,2960,2960,2960,2960,523
|
|
20231128,091800,42527090,2965,2965,2965,2965,0
|
|
20231128,091700,42527090,2965,2965,2965,2965,1
|
|
20231128,091600,42524125,2960,2965,2965,2960,466
|
|
20231128,091500,41143860,2965,2965,2965,2965,0
|
|
20231128,091400,41143860,2965,2965,2965,2965,0
|
|
20231128,091300,41143860,2965,2970,2970,2965,3294
|
|
20231128,091200,31374870,2980,2980,2980,2980,0
|
|
20231128,091100,31374870,2980,2975,2980,2975,1752
|
|
20231128,091000,26154410,2965,2965,2965,2965,0
|
|
20231128,090900,26154410,2965,2965,2965,2965,0
|
|
20231128,090800,26154410,2965,2965,2965,2965,0
|
|
20231128,090700,26154410,2965,2980,2980,2965,611
|
|
20231128,090600,24342660,2975,2975,2975,2975,3472
|
|
20231128,090500,14013460,2980,2980,2980,2980,71
|
|
20231128,090400,13801880,2975,2975,2975,2975,1
|
|
20231128,090300,13798905,2975,2975,2975,2975,0
|
|
20231128,090200,13798905,2975,2975,2975,2975,4
|
|
20231128,090100,13787005,2970,2970,2970,2970,3070
|
|
20231128,090000,4669105,2970,2970,2970,2970,439
|