622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191900,247321450,3005,3005,3005,3005,1524
|
|
20231114,191800,247321450,3005,3005,3005,3005,0
|
|
20231114,191700,247321450,3005,3005,3005,3005,0
|
|
20231114,191600,247321450,3005,3005,3005,3005,0
|
|
20231114,191500,247321450,3005,3005,3005,3005,0
|
|
20231114,191400,247321450,3005,3005,3005,3005,0
|
|
20231114,191300,247321450,3005,3005,3005,3005,0
|
|
20231114,191200,247321450,3005,3005,3005,3005,0
|
|
20231114,191100,247321450,3005,3005,3005,3005,0
|
|
20231114,191000,247321450,3005,3005,3005,3005,0
|
|
20231114,190900,247321450,3005,3005,3005,3005,0
|
|
20231114,190800,247321450,3005,3005,3005,3005,0
|
|
20231114,190700,247321450,3005,3005,3005,3005,0
|
|
20231114,190600,247321450,3005,3005,3005,3005,0
|
|
20231114,190500,247321450,3005,3005,3005,3005,0
|
|
20231114,190400,247321450,3005,3005,3005,3005,0
|
|
20231114,190300,247321450,3005,3005,3005,3005,0
|
|
20231114,190200,247321450,3005,3005,3005,3005,0
|
|
20231114,190100,247321450,3005,3005,3005,3005,0
|
|
20231114,190000,247321450,3005,3005,3005,3005,0
|
|
20231114,185900,247321450,3005,3005,3005,3005,0
|
|
20231114,185800,247321450,3005,3005,3005,3005,0
|
|
20231114,185700,247321450,3005,3005,3005,3005,0
|
|
20231114,185600,247321450,3005,3005,3005,3005,0
|
|
20231114,185500,247321450,3005,3005,3005,3005,0
|
|
20231114,185400,247321450,3005,3005,3005,3005,0
|
|
20231114,185300,247321450,3005,3005,3005,3005,0
|
|
20231114,185200,247321450,3005,3005,3005,3005,0
|
|
20231114,185100,247321450,3005,3005,3005,3005,0
|
|
20231114,185000,247321450,3005,3005,3005,3005,0
|
|
20231114,184900,247321450,3005,3005,3005,3005,1524
|
|
20231114,184800,247321450,3005,3005,3005,3005,0
|
|
20231114,184700,247321450,3005,3005,3005,3005,0
|
|
20231114,184600,247321450,3005,3005,3005,3005,0
|
|
20231114,184500,247321450,3005,3005,3005,3005,0
|
|
20231114,184400,247321450,3005,3005,3005,3005,0
|
|
20231114,184300,247321450,3005,3005,3005,3005,0
|
|
20231114,184200,247321450,3005,3005,3005,3005,0
|
|
20231114,184100,247321450,3005,3005,3005,3005,0
|
|
20231114,184000,247321450,3005,3005,3005,3005,0
|
|
20231114,183900,247321450,3005,3005,3005,3005,0
|
|
20231114,183800,247321450,3005,3005,3005,3005,0
|
|
20231114,183700,247321450,3005,3005,3005,3005,0
|
|
20231114,183600,247321450,3005,3005,3005,3005,0
|
|
20231114,183500,247321450,3005,3005,3005,3005,0
|
|
20231114,183400,247321450,3005,3005,3005,3005,0
|
|
20231114,183300,247321450,3005,3005,3005,3005,0
|
|
20231114,183200,247321450,3005,3005,3005,3005,0
|
|
20231114,183100,247321450,3005,3005,3005,3005,0
|
|
20231114,183000,247321450,3005,3005,3005,3005,0
|
|
20231114,182900,247321450,3005,3005,3005,3005,0
|
|
20231114,182800,247321450,3005,3005,3005,3005,0
|
|
20231114,182700,247321450,3005,3005,3005,3005,0
|
|
20231114,182600,247321450,3005,3005,3005,3005,0
|
|
20231114,182500,247321450,3005,3005,3005,3005,0
|
|
20231114,182400,247321450,3005,3005,3005,3005,0
|
|
20231114,182300,247321450,3005,3005,3005,3005,0
|
|
20231114,182200,247321450,3005,3005,3005,3005,0
|
|
20231114,182100,247321450,3005,3005,3005,3005,0
|
|
20231114,182000,247321450,3005,3005,3005,3005,0
|
|
20231114,181900,247321450,3005,3005,3005,3005,1524
|
|
20231114,181800,247321450,3005,3005,3005,3005,0
|
|
20231114,181700,247321450,3005,3005,3005,3005,0
|
|
20231114,181600,247321450,3005,3005,3005,3005,0
|
|
20231114,181500,247321450,3005,3005,3005,3005,0
|
|
20231114,181400,247321450,3005,3005,3005,3005,0
|
|
20231114,181300,247321450,3005,3005,3005,3005,0
|
|
20231114,181200,247321450,3005,3005,3005,3005,0
|
|
20231114,181100,247321450,3005,3005,3005,3005,0
|
|
20231114,181000,247321450,3005,3005,3005,3005,0
|
|
20231114,180900,247321450,3005,3005,3005,3005,0
|
|
20231114,180800,247321450,3005,3005,3005,3005,0
|
|
20231114,180700,247321450,3005,3005,3005,3005,0
|
|
20231114,180600,247321450,3005,3005,3005,3005,0
|
|
20231114,180500,247321450,3005,3005,3005,3005,0
|
|
20231114,180400,247321450,3005,3005,3005,3005,0
|
|
20231114,180300,247321450,3005,3005,3005,3005,0
|
|
20231114,180200,247321450,3005,3005,3005,3005,0
|
|
20231114,180100,247321450,3005,3005,3005,3005,0
|
|
20231114,180000,247321450,3005,3005,3005,3005,0
|
|
20231114,175900,247321450,3005,3005,3005,3005,0
|
|
20231114,175800,247321450,3005,3005,3005,3005,0
|
|
20231114,175700,247321450,3005,3005,3005,3005,0
|
|
20231114,175600,247321450,3005,3005,3005,3005,0
|
|
20231114,175500,247321450,3005,3005,3005,3005,0
|
|
20231114,175400,247321450,3005,3005,3005,3005,0
|
|
20231114,175300,247321450,3005,3005,3005,3005,0
|
|
20231114,175200,247321450,3005,3005,3005,3005,0
|
|
20231114,175100,247321450,3005,3005,3005,3005,0
|
|
20231114,175000,247321450,3005,3005,3005,3005,0
|
|
20231114,174900,247321450,3005,3005,3005,3005,1524
|
|
20231114,174800,247321450,3005,3005,3005,3005,0
|
|
20231114,174700,247321450,3005,3005,3005,3005,0
|
|
20231114,174600,247321450,3005,3005,3005,3005,0
|
|
20231114,174500,247321450,3005,3005,3005,3005,0
|
|
20231114,174400,247321450,3005,3005,3005,3005,0
|
|
20231114,174300,247321450,3005,3005,3005,3005,0
|
|
20231114,174200,247321450,3005,3005,3005,3005,0
|
|
20231114,174100,247321450,3005,3005,3005,3005,0
|
|
20231114,174000,247321450,3005,3005,3005,3005,0
|
|
20231114,173900,247321450,3005,3005,3005,3005,0
|
|
20231114,173800,247321450,3005,3005,3005,3005,0
|
|
20231114,173700,247321450,3005,3005,3005,3005,0
|
|
20231114,173600,247321450,3005,3005,3005,3005,0
|
|
20231114,173500,247321450,3005,3005,3005,3005,0
|
|
20231114,173400,247321450,3005,3005,3005,3005,0
|
|
20231114,173300,247321450,3005,3005,3005,3005,0
|
|
20231114,173200,247321450,3005,3005,3005,3005,0
|
|
20231114,173100,247321450,3005,3005,3005,3005,0
|
|
20231114,173000,247321450,3005,3005,3005,3005,0
|
|
20231114,172900,247321450,3005,3005,3005,3005,0
|
|
20231114,172800,247321450,3005,3005,3005,3005,0
|
|
20231114,172700,247321450,3005,3005,3005,3005,0
|
|
20231114,172600,247321450,3005,3005,3005,3005,0
|
|
20231114,172500,247321450,3005,3005,3005,3005,0
|
|
20231114,172400,247321450,3005,3005,3005,3005,0
|
|
20231114,172300,247321450,3005,3005,3005,3005,0
|
|
20231114,172200,247321450,3005,3005,3005,3005,0
|
|
20231114,172100,247321450,3005,3005,3005,3005,0
|
|
20231114,172000,247321450,3005,3005,3005,3005,0
|
|
20231114,171900,247321450,3005,3005,3005,3005,1524
|
|
20231114,171800,247321450,3005,3005,3005,3005,0
|
|
20231114,171700,247321450,3005,3005,3005,3005,0
|
|
20231114,171600,247321450,3005,3005,3005,3005,0
|
|
20231114,171500,247321450,3005,3005,3005,3005,0
|
|
20231114,171400,247321450,3005,3005,3005,3005,0
|
|
20231114,171300,247321450,3005,3005,3005,3005,0
|
|
20231114,171200,247321450,3005,3005,3005,3005,0
|
|
20231114,171100,247321450,3005,3005,3005,3005,0
|
|
20231114,171000,247321450,3005,3005,3005,3005,0
|
|
20231114,170900,247321450,3005,3005,3005,3005,0
|
|
20231114,170800,247321450,3005,3005,3005,3005,0
|
|
20231114,170700,247321450,3005,3005,3005,3005,0
|
|
20231114,170600,247321450,3005,3005,3005,3005,0
|
|
20231114,170500,247321450,3005,3005,3005,3005,0
|
|
20231114,170400,247321450,3005,3005,3005,3005,0
|
|
20231114,170300,247321450,3005,3005,3005,3005,0
|
|
20231114,170200,247321450,3005,3005,3005,3005,0
|
|
20231114,170100,247321450,3005,3005,3005,3005,0
|
|
20231114,170000,247321450,3005,3005,3005,3005,0
|
|
20231114,165900,247321450,3005,3005,3005,3005,0
|
|
20231114,165800,247321450,3005,3005,3005,3005,0
|
|
20231114,165700,247321450,3005,3005,3005,3005,0
|
|
20231114,165600,247321450,3005,3005,3005,3005,0
|
|
20231114,165500,247321450,3005,3005,3005,3005,0
|
|
20231114,165400,247321450,3005,3005,3005,3005,0
|
|
20231114,165300,247321450,3005,3005,3005,3005,0
|
|
20231114,165200,247321450,3005,3005,3005,3005,0
|
|
20231114,165100,247321450,3005,3005,3005,3005,0
|
|
20231114,165000,247321450,3005,3005,3005,3005,0
|
|
20231114,164900,247321450,3005,3005,3005,3005,1524
|
|
20231114,164800,247321450,3005,3005,3005,3005,0
|
|
20231114,164700,247321450,3005,3005,3005,3005,0
|
|
20231114,164600,247321450,3005,3005,3005,3005,0
|
|
20231114,164500,247321450,3005,3005,3005,3005,0
|
|
20231114,164400,247321450,3005,3005,3005,3005,0
|
|
20231114,164300,247321450,3005,3005,3005,3005,0
|
|
20231114,164200,247321450,3005,3005,3005,3005,0
|
|
20231114,164100,247321450,3005,3005,3005,3005,0
|
|
20231114,164000,247321450,3005,3005,3005,3005,0
|
|
20231114,163900,247321450,3005,3005,3005,3005,0
|
|
20231114,163800,247321450,3005,3005,3005,3005,0
|
|
20231114,163700,247321450,3005,3005,3005,3005,0
|
|
20231114,163600,247321450,3005,3005,3005,3005,0
|
|
20231114,163500,247321450,3005,3005,3005,3005,0
|
|
20231114,163400,247321450,3005,3005,3005,3005,0
|
|
20231114,163300,247321450,3005,3005,3005,3005,0
|
|
20231114,163200,247321450,3005,3005,3005,3005,0
|
|
20231114,163100,247321450,3005,3005,3005,3005,0
|
|
20231114,163000,247321450,3005,3005,3005,3005,0
|
|
20231114,162900,247321450,3005,3005,3005,3005,0
|
|
20231114,162800,247321450,3005,3005,3005,3005,0
|
|
20231114,162700,247321450,3005,3005,3005,3005,0
|
|
20231114,162600,247321450,3005,3005,3005,3005,0
|
|
20231114,162500,247321450,3005,3005,3005,3005,0
|
|
20231114,162400,247321450,3005,3005,3005,3005,0
|
|
20231114,162300,247321450,3005,3005,3005,3005,0
|
|
20231114,162200,247321450,3005,3005,3005,3005,0
|
|
20231114,162100,247321450,3005,3005,3005,3005,0
|
|
20231114,162000,247321450,3005,3005,3005,3005,0
|
|
20231114,161900,247321450,3005,3005,3005,3005,1524
|
|
20231114,161800,247321450,3005,3005,3005,3005,0
|
|
20231114,161700,247321450,3005,3005,3005,3005,0
|
|
20231114,161600,247321450,3005,3005,3005,3005,0
|
|
20231114,161500,247321450,3005,3005,3005,3005,0
|
|
20231114,161400,247321450,3005,3005,3005,3005,0
|
|
20231114,161300,247321450,3005,3005,3005,3005,0
|
|
20231114,161200,247321450,3005,3005,3005,3005,0
|
|
20231114,161100,247321450,3005,3005,3005,3005,0
|
|
20231114,161000,247321450,3005,3005,3005,3005,0
|
|
20231114,160900,247321450,3005,3005,3005,3005,0
|
|
20231114,160800,247321450,3005,3005,3005,3005,0
|
|
20231114,160700,247321450,3005,3005,3005,3005,0
|
|
20231114,160600,247321450,3005,3005,3005,3005,0
|
|
20231114,160500,247321450,3005,3005,3005,3005,0
|
|
20231114,160400,247321450,3005,3005,3005,3005,0
|
|
20231114,160300,247321450,3005,3005,3005,3005,0
|
|
20231114,160200,247321450,3005,3005,3005,3005,0
|
|
20231114,160100,247321450,3005,3005,3005,3005,0
|
|
20231114,160000,247321450,3005,3005,3005,3005,0
|
|
20231114,155900,247321450,3005,3005,3005,3005,0
|
|
20231114,155800,247321450,3005,3005,3005,3005,0
|
|
20231114,155700,247321450,3005,3005,3005,3005,0
|
|
20231114,155600,247321450,3005,3005,3005,3005,0
|
|
20231114,155500,247321450,3005,3005,3005,3005,0
|
|
20231114,155400,247321450,3005,3005,3005,3005,0
|
|
20231114,155300,247321450,3005,3005,3005,3005,0
|
|
20231114,155200,247321450,3005,3005,3005,3005,0
|
|
20231114,155100,247321450,3005,3005,3005,3005,0
|
|
20231114,155000,247321450,3005,3005,3005,3005,0
|
|
20231114,154900,247321450,3005,3005,3005,3005,1524
|
|
20231114,154800,247321450,3005,3005,3005,3005,0
|
|
20231114,154700,247321450,3005,3005,3005,3005,0
|
|
20231114,154600,247321450,3005,3005,3005,3005,0
|
|
20231114,154500,247321450,3005,3005,3005,3005,0
|
|
20231114,154400,247321450,3005,3005,3005,3005,0
|
|
20231114,154300,247321450,3005,3005,3005,3005,0
|
|
20231114,154200,247321450,3005,3005,3005,3005,0
|
|
20231114,154100,247321450,3005,3005,3005,3005,0
|
|
20231114,154000,247321450,3005,3005,3005,3005,0
|
|
20231114,153900,247321450,3005,3005,3005,3005,0
|
|
20231114,153800,247321450,3005,3005,3005,3005,0
|
|
20231114,153700,247321450,3005,3005,3005,3005,0
|
|
20231114,153600,247321450,3005,3005,3005,3005,0
|
|
20231114,153500,247321450,3005,3005,3005,3005,0
|
|
20231114,153400,247321450,3005,3005,3005,3005,0
|
|
20231114,153300,247321450,3005,3005,3005,3005,0
|
|
20231114,153200,247321450,3005,3005,3005,3005,0
|
|
20231114,153100,247321450,3005,3005,3005,3005,0
|
|
20231114,153000,247321450,3005,3005,3005,3005,1524
|
|
20231114,152900,242741830,3000,3000,3000,3000,0
|
|
20231114,152800,242741830,3000,3000,3000,3000,0
|
|
20231114,152700,242741830,3000,3000,3000,3000,0
|
|
20231114,152600,242741830,3000,3000,3000,3000,0
|
|
20231114,152500,242741830,3000,3000,3000,3000,0
|
|
20231114,152400,242741830,3000,3000,3000,3000,0
|
|
20231114,152300,242741830,3000,3000,3000,3000,0
|
|
20231114,152200,242741830,3000,3000,3000,3000,0
|
|
20231114,152100,242741830,3000,3000,3000,3000,0
|
|
20231114,152000,242741830,3000,3000,3000,3000,0
|
|
20231114,151900,242741830,3000,3005,3005,3000,1601
|
|
20231114,151800,237938640,3000,3005,3005,3000,119
|
|
20231114,151700,237581370,3000,3000,3005,3000,13
|
|
20231114,151600,237542365,3000,3005,3005,3000,224
|
|
20231114,151500,236870320,3000,3005,3005,3000,26
|
|
20231114,151400,236792315,2995,3000,3005,2995,1370
|
|
20231114,151300,232682375,3000,3000,3000,3000,0
|
|
20231114,151200,232682375,3000,3000,3000,3000,0
|
|
20231114,151100,232682375,3000,3000,3000,3000,0
|
|
20231114,151000,232682375,3000,2995,3000,2995,835
|
|
20231114,150900,230180050,2995,2995,2995,2995,1
|
|
20231114,150800,230177055,2995,2995,3000,2995,1119
|
|
20231114,150700,226825645,3000,3000,3000,3000,65
|
|
20231114,150600,226630645,3000,2995,3000,2995,2992
|
|
20231114,150500,217659040,2995,2990,2995,2990,108
|
|
20231114,150400,217336115,2995,2995,2995,2990,424
|
|
20231114,150300,216068345,2990,2990,2990,2990,1710
|
|
20231114,150200,210955445,2985,2985,2985,2985,60
|
|
20231114,150100,210776345,2990,2990,2990,2990,4
|
|
20231114,150000,210764385,2980,2980,2980,2980,0
|
|
20231114,145900,210764385,2980,2980,2990,2980,63
|
|
20231114,145800,210576635,2980,2980,2980,2980,2
|
|
20231114,145700,210570675,2990,2980,2990,2980,113
|
|
20231114,145600,210233920,2985,2985,2985,2985,1
|
|
20231114,145500,210230935,2990,2990,2990,2990,0
|
|
20231114,145400,210230935,2990,2980,2990,2980,1005
|
|
20231114,145300,207235985,2990,2990,2990,2990,143
|
|
20231114,145200,206808415,2990,2990,2990,2990,1
|
|
20231114,145100,206805425,2985,2985,2985,2985,394
|
|
20231114,145000,205629335,2985,2985,2985,2985,0
|
|
20231114,144900,205629335,2985,2985,2985,2985,0
|
|
20231114,144800,205629335,2985,2985,2985,2985,0
|
|
20231114,144700,205629335,2985,2985,2985,2985,1
|
|
20231114,144600,205626350,2980,2980,2980,2980,0
|
|
20231114,144500,205626350,2980,2980,2980,2980,0
|
|
20231114,144400,205626350,2980,2980,2980,2980,1542
|
|
20231114,144300,201031190,2975,2975,2975,2975,0
|
|
20231114,144200,201031190,2975,2975,2975,2975,0
|
|
20231114,144100,201031190,2975,2975,2975,2975,98
|
|
20231114,144000,200739640,2980,2980,2980,2980,400
|
|
20231114,143900,199547640,2975,2975,2975,2975,1259
|
|
20231114,143800,195802115,2975,2965,2975,2965,2
|
|
20231114,143700,195796175,2965,2965,2965,2965,74
|
|
20231114,143600,195576765,2980,2980,2980,2980,0
|
|
20231114,143500,195576765,2980,2980,2980,2980,0
|
|
20231114,143400,195576765,2980,2980,2980,2980,0
|
|
20231114,143300,195576765,2980,2965,2980,2965,61
|
|
20231114,143200,195395885,2965,2970,2970,2965,455
|
|
20231114,143100,194046570,2970,2975,2975,2970,500
|
|
20231114,143000,192561320,2970,2970,2970,2970,0
|
|
20231114,142900,192561320,2970,2970,2970,2970,61
|
|
20231114,142800,192380150,2970,2970,2970,2970,300
|
|
20231114,142700,191489150,2970,2970,2970,2970,66
|
|
20231114,142600,191293130,2975,2975,2975,2975,300
|
|
20231114,142500,190400630,2975,2975,2975,2975,58
|
|
20231114,142400,190228080,2975,2975,2975,2975,0
|
|
20231114,142300,190228080,2975,2975,2975,2975,0
|
|
20231114,142200,190228080,2975,2975,2975,2975,0
|
|
20231114,142100,190228080,2975,2975,2975,2975,59
|
|
20231114,142000,190052555,2980,2980,2980,2980,10
|
|
20231114,141900,190022755,2980,2980,2980,2980,10
|
|
20231114,141800,189992955,2980,2980,2980,2980,20
|
|
20231114,141700,189933355,2980,2980,2980,2980,40
|
|
20231114,141600,189814155,2975,2975,2975,2975,63
|
|
20231114,141500,189626730,2985,2985,2985,2985,0
|
|
20231114,141400,189626730,2985,2985,2985,2985,0
|
|
20231114,141300,189626730,2985,2985,2985,2985,33
|
|
20231114,141200,189528225,2985,2985,2985,2985,1
|
|
20231114,141100,189525240,2975,2980,2980,2975,1100
|
|
20231114,141000,186252650,2985,2985,2985,2985,0
|
|
20231114,140900,186252650,2985,2985,2985,2985,0
|
|
20231114,140800,186252650,2985,2985,2985,2985,1
|
|
20231114,140700,186249665,2980,2980,2980,2980,483
|
|
20231114,140600,184810325,2975,2975,2980,2975,427
|
|
20231114,140500,183539995,2975,2985,2985,2975,1269
|
|
20231114,140400,179764180,2980,2980,2980,2980,400
|
|
20231114,140300,178572180,2980,2980,2980,2980,1
|
|
20231114,140200,178569200,2980,2980,2980,2980,760
|
|
20231114,140100,176304400,2985,2985,2985,2985,1
|
|
20231114,140000,176301415,2980,2980,2980,2980,0
|
|
20231114,135900,176301415,2980,2980,2980,2980,0
|
|
20231114,135800,176301415,2980,2980,2980,2980,67
|
|
20231114,135700,176101755,2985,2985,2985,2985,9
|
|
20231114,135600,176074890,2980,2980,2980,2980,48
|
|
20231114,135500,175931850,2985,2985,2985,2985,0
|
|
20231114,135400,175931850,2985,2985,2985,2985,1
|
|
20231114,135300,175928865,2980,2980,2980,2980,109
|
|
20231114,135200,175604045,2980,2980,2980,2980,0
|
|
20231114,135100,175604045,2980,2975,2980,2975,3
|
|
20231114,135000,175595115,2975,2975,2975,2975,62
|
|
20231114,134900,175410665,2980,2980,2980,2980,202
|
|
20231114,134800,174808705,2980,2975,2980,2975,65
|
|
20231114,134700,174615325,2980,2980,2980,2980,1089
|
|
20231114,134600,171370105,2980,2985,2985,2980,461
|
|
20231114,134500,169994325,2985,2985,2985,2985,110
|
|
20231114,134400,169665975,2985,2985,2985,2985,11
|
|
20231114,134300,169633140,2985,2980,2985,2980,60
|
|
20231114,134200,169454335,2985,2985,2985,2985,0
|
|
20231114,134100,169454335,2985,2985,2985,2985,0
|
|
20231114,134000,169454335,2985,2985,2985,2985,100
|
|
20231114,133900,169155835,2985,2985,2985,2985,1
|
|
20231114,133800,169152850,2980,2985,2985,2980,127
|
|
20231114,133700,168774080,2985,2990,2990,2985,266
|
|
20231114,133600,167979740,2990,2990,2990,2990,99
|
|
20231114,133500,167683730,2990,2990,2990,2990,1
|
|
20231114,133400,167680740,2985,2990,2990,2985,61
|
|
20231114,133300,167498650,2990,2990,2990,2990,0
|
|
20231114,133200,167498650,2990,2990,2990,2990,1
|
|
20231114,133100,167495660,2980,2985,2985,2980,24
|
|
20231114,133000,167424095,2990,2985,2990,2985,60
|
|
20231114,132900,167244990,2990,2990,2990,2990,0
|
|
20231114,132800,167244990,2990,2985,2990,2985,45
|
|
20231114,132700,167110660,2990,2990,2990,2990,5
|
|
20231114,132600,167095710,2980,2980,2980,2980,0
|
|
20231114,132500,167095710,2980,2985,2985,2980,61
|
|
20231114,132400,166913925,2990,2990,2990,2990,700
|
|
20231114,132300,164820925,2990,2990,2990,2990,0
|
|
20231114,132200,164820925,2990,2990,2990,2990,1
|
|
20231114,132100,164817935,2980,2980,2980,2980,129
|
|
20231114,132000,164433515,2990,2990,2990,2990,10
|
|
20231114,131900,164403615,2990,2990,2990,2990,4
|
|
20231114,131800,164391655,2990,2980,2990,2980,116
|
|
20231114,131700,164044865,2980,2980,2980,2980,65
|
|
20231114,131600,163851165,2980,2990,2990,2980,702
|
|
20231114,131500,161759195,2980,2985,2990,2980,74
|
|
20231114,131400,161538640,2985,2985,2985,2985,553
|
|
20231114,131300,159887935,2990,2990,2990,2990,0
|
|
20231114,131200,159887935,2990,2990,2990,2990,7
|
|
20231114,131100,159867005,2990,2985,2990,2985,62
|
|
20231114,131000,159681930,2990,2990,2990,2990,0
|
|
20231114,130900,159681930,2990,2990,2990,2990,334
|
|
20231114,130800,158683270,2985,2985,2985,2985,0
|
|
20231114,130700,158683270,2985,2985,2990,2985,410
|
|
20231114,130600,157459370,2985,2985,2985,2985,0
|
|
20231114,130500,157459370,2985,2985,2985,2985,1076
|
|
20231114,130400,154247510,2990,2990,2990,2990,2
|
|
20231114,130300,154241530,2990,2985,2990,2985,821
|
|
20231114,130200,151790840,2985,2985,2985,2985,100
|
|
20231114,130100,151492340,2990,2990,2990,2980,6
|
|
20231114,130000,151474410,2985,2985,2985,2985,228
|
|
20231114,125900,150793830,2985,2985,2985,2985,0
|
|
20231114,125800,150793830,2985,2985,2985,2985,1556
|
|
20231114,125700,146149170,2985,2985,2985,2985,0
|
|
20231114,125600,146149170,2985,2985,2985,2985,0
|
|
20231114,125500,146149170,2985,2985,2985,2985,0
|
|
20231114,125400,146149170,2985,2985,2985,2980,25
|
|
20231114,125300,146074660,2985,2985,2985,2985,335
|
|
20231114,125200,145074685,2985,2985,2985,2985,1
|
|
20231114,125100,145071700,2980,2980,2980,2980,0
|
|
20231114,125000,145071700,2980,2980,2980,2980,692
|
|
20231114,124900,143009540,2980,2980,2980,2980,0
|
|
20231114,124800,143009540,2980,2980,2980,2980,0
|
|
20231114,124700,143009540,2980,2980,2980,2980,1737
|
|
20231114,124600,137833280,2980,2980,2980,2980,1
|
|
20231114,124500,137830300,2980,2980,2980,2980,0
|
|
20231114,124400,137830300,2980,2980,2980,2980,27
|
|
20231114,124300,137749840,2980,2975,2980,2975,533
|
|
20231114,124200,136164160,2975,2975,2975,2975,1
|
|
20231114,124100,136161185,2970,2970,2970,2970,0
|
|
20231114,124000,136161185,2970,2970,2970,2970,0
|
|
20231114,123900,136161185,2970,2970,2970,2970,0
|
|
20231114,123800,136161185,2970,2970,2970,2970,65
|
|
20231114,123700,135968135,2975,2975,2975,2975,1
|
|
20231114,123600,135965160,2970,2970,2970,2970,0
|
|
20231114,123500,135965160,2970,2970,2970,2970,98
|
|
20231114,123400,135674100,2970,2970,2970,2970,58
|
|
20231114,123300,135501840,2970,2970,2970,2970,61
|
|
20231114,123200,135320670,2970,2970,2970,2970,0
|
|
20231114,123100,135320670,2970,2970,2970,2970,4
|
|
20231114,123000,135308790,2970,2970,2970,2970,5
|
|
20231114,122900,135293940,2975,2975,2975,2975,0
|
|
20231114,122800,135293940,2975,2975,2975,2975,0
|
|
20231114,122700,135293940,2975,2975,2975,2975,20
|
|
20231114,122600,135234440,2975,2975,2975,2975,0
|
|
20231114,122500,135234440,2975,2970,2975,2970,110
|
|
20231114,122400,134907690,2970,2970,2970,2970,0
|
|
20231114,122300,134907690,2970,2970,2970,2970,5
|
|
20231114,122200,134892840,2970,2970,2970,2970,2541
|
|
20231114,122100,127346070,2970,2970,2970,2970,0
|
|
20231114,122000,127346070,2970,2970,2970,2970,0
|
|
20231114,121900,127346070,2970,2970,2970,2970,59
|
|
20231114,121800,127170840,2970,2970,2970,2970,0
|
|
20231114,121700,127170840,2970,2970,2970,2970,169
|
|
20231114,121600,126668910,2975,2980,2980,2975,15
|
|
20231114,121500,126624260,2980,2980,2980,2980,802
|
|
20231114,121400,124234300,2975,2975,2975,2975,0
|
|
20231114,121300,124234300,2975,2975,2975,2975,300
|
|
20231114,121200,123341800,2975,2975,2975,2975,1000
|
|
20231114,121100,120366800,2975,2975,2975,2975,0
|
|
20231114,121000,120366800,2975,2975,2975,2975,0
|
|
20231114,120900,120366800,2975,2975,2975,2975,0
|
|
20231114,120800,120366800,2975,2975,2975,2975,0
|
|
20231114,120700,120366800,2975,2975,2975,2975,1
|
|
20231114,120600,120363825,2955,2955,2955,2955,0
|
|
20231114,120500,120363825,2955,2955,2955,2955,0
|
|
20231114,120400,120363825,2955,2955,2955,2955,0
|
|
20231114,120300,120363825,2955,2965,2980,2955,1458
|
|
20231114,120200,116041610,2980,2980,2980,2980,1
|
|
20231114,120100,116038630,2965,2965,2965,2965,0
|
|
20231114,120000,116038630,2965,2970,2970,2965,558
|
|
20231114,115900,114381790,2970,2970,2970,2970,0
|
|
20231114,115800,114381790,2970,2970,2970,2970,18
|
|
20231114,115700,114328330,2970,2980,2980,2970,359
|
|
20231114,115600,113259100,2980,2980,2980,2980,0
|
|
20231114,115500,113259100,2980,2980,2985,2980,1569
|
|
20231114,115400,108578135,2980,2980,2980,2980,0
|
|
20231114,115300,108578135,2980,2980,2980,2980,0
|
|
20231114,115200,108578135,2980,2980,2980,2980,0
|
|
20231114,115100,108578135,2980,2980,2980,2980,0
|
|
20231114,115000,108578135,2980,2980,2980,2980,0
|
|
20231114,114900,108578135,2980,2980,2980,2980,11
|
|
20231114,114800,108545355,2980,2980,2980,2980,0
|
|
20231114,114700,108545355,2980,2980,2980,2980,418
|
|
20231114,114600,107299715,2980,2980,2980,2980,0
|
|
20231114,114500,107299715,2980,2980,2980,2980,0
|
|
20231114,114400,107299715,2980,2980,2980,2980,0
|
|
20231114,114300,107299715,2980,2980,2980,2980,0
|
|
20231114,114200,107299715,2980,2980,2980,2980,0
|
|
20231114,114100,107299715,2980,2980,2980,2980,0
|
|
20231114,114000,107299715,2980,2980,2980,2980,0
|
|
20231114,113900,107299715,2980,2980,2980,2980,0
|
|
20231114,113800,107299715,2980,2965,2980,2965,59
|
|
20231114,113700,107124765,2980,2980,2980,2980,100
|
|
20231114,113600,106826765,2980,2980,2980,2980,0
|
|
20231114,113500,106826765,2980,2980,2980,2980,0
|
|
20231114,113400,106826765,2980,2980,2980,2980,0
|
|
20231114,113300,106826765,2980,2980,2980,2980,0
|
|
20231114,113200,106826765,2980,2980,2980,2980,0
|
|
20231114,113100,106826765,2980,2980,2980,2980,0
|
|
20231114,113000,106826765,2980,2980,2980,2980,0
|
|
20231114,112900,106826765,2980,2980,2980,2980,0
|
|
20231114,112800,106826765,2980,2980,2980,2980,2
|
|
20231114,112700,106820805,2965,2965,2965,2965,0
|
|
20231114,112600,106820805,2965,2965,2965,2965,0
|
|
20231114,112500,106820805,2965,2965,2965,2965,0
|
|
20231114,112400,106820805,2965,2965,2965,2965,59
|
|
20231114,112300,106645870,2985,2985,2985,2985,0
|
|
20231114,112200,106645870,2985,2985,2985,2985,1
|
|
20231114,112100,106642885,2965,2980,2985,2965,57
|
|
20231114,112000,106473150,2965,2965,2965,2965,1
|
|
20231114,111900,106470185,2965,2965,2965,2965,0
|
|
20231114,111800,106470185,2965,2965,2965,2965,59
|
|
20231114,111700,106295250,2985,2985,2985,2985,1
|
|
20231114,111600,106292265,2970,2970,2970,2970,29
|
|
20231114,111500,106206135,2985,2985,2985,2985,1
|
|
20231114,111400,106203150,2985,2985,2985,2985,0
|
|
20231114,111300,106203150,2985,2985,2985,2985,1
|
|
20231114,111200,106200165,2985,2985,2985,2985,0
|
|
20231114,111100,106200165,2985,2970,2985,2970,279
|
|
20231114,111000,105371520,2970,2980,2980,2970,965
|
|
20231114,110900,102499600,2985,2985,2985,2985,0
|
|
20231114,110800,102499600,2985,2985,2985,2985,0
|
|
20231114,110700,102499600,2985,2980,2985,2980,18
|
|
20231114,110600,102445955,2980,2975,2980,2975,43
|
|
20231114,110500,102317820,2975,2975,2975,2975,65
|
|
20231114,110400,102124445,2975,2975,2975,2975,64
|
|
20231114,110300,101934045,2985,2985,2985,2985,30
|
|
20231114,110200,101844495,2980,2980,2980,2980,199
|
|
20231114,110100,101251475,2985,2980,2985,2980,172
|
|
20231114,110000,100738910,2980,2985,2985,2980,871
|
|
20231114,105900,98143320,2980,2980,2980,2980,61
|
|
20231114,105800,97961540,2980,2980,2980,2980,0
|
|
20231114,105700,97961540,2980,2985,2985,2980,11
|
|
20231114,105600,97928710,2985,2985,2985,2985,41
|
|
20231114,105500,97806325,2985,2985,2985,2985,0
|
|
20231114,105400,97806325,2985,2985,2985,2985,0
|
|
20231114,105300,97806325,2985,2980,2985,2980,30
|
|
20231114,105200,97716900,2980,2980,2980,2980,150
|
|
20231114,105100,97269900,2975,2975,2975,2975,1
|
|
20231114,105000,97266925,2980,2980,2980,2980,0
|
|
20231114,104900,97266925,2980,2980,2980,2980,0
|
|
20231114,104800,97266925,2980,2980,2980,2980,0
|
|
20231114,104700,97266925,2980,2980,2980,2980,0
|
|
20231114,104600,97266925,2980,2980,2980,2980,0
|
|
20231114,104500,97266925,2980,2980,2980,2980,0
|
|
20231114,104400,97266925,2980,2980,2980,2980,0
|
|
20231114,104300,97266925,2980,2980,2980,2980,0
|
|
20231114,104200,97266925,2980,2980,2980,2980,0
|
|
20231114,104100,97266925,2980,2980,2980,2980,0
|
|
20231114,104000,97266925,2980,2980,2980,2980,60
|
|
20231114,103900,97088125,2980,2980,2980,2980,477
|
|
20231114,103800,95666665,2980,2980,2980,2980,2
|
|
20231114,103700,95660705,2980,2970,2980,2970,331
|
|
20231114,103600,94677565,2980,2980,2980,2980,200
|
|
20231114,103500,94081565,2980,2980,2980,2980,0
|
|
20231114,103400,94081565,2980,2980,2980,2980,0
|
|
20231114,103300,94081565,2980,2975,2980,2975,1790
|
|
20231114,103200,88748560,2980,2980,2980,2980,0
|
|
20231114,103100,88748560,2980,2980,2980,2980,1
|
|
20231114,103000,88745580,2970,2970,2970,2970,0
|
|
20231114,102900,88745580,2970,2975,2975,2970,351
|
|
20231114,102800,87701405,2975,2975,2975,2975,0
|
|
20231114,102700,87701405,2975,2980,2980,2975,49
|
|
20231114,102600,87555465,2980,2970,2980,2970,2429
|
|
20231114,102500,80341280,2970,2975,2975,2970,3133
|
|
20231114,102400,71031280,2975,2975,2975,2975,0
|
|
20231114,102300,71031280,2975,2975,2975,2975,0
|
|
20231114,102200,71031280,2975,2975,2975,2975,22
|
|
20231114,102100,70965830,2970,2970,2970,2970,0
|
|
20231114,102000,70965830,2970,2970,2970,2970,79
|
|
20231114,101900,70731200,2980,2980,2980,2980,0
|
|
20231114,101800,70731200,2980,2980,2980,2980,0
|
|
20231114,101700,70731200,2980,2980,2980,2980,64
|
|
20231114,101600,70540480,2980,2980,2980,2980,1
|
|
20231114,101500,70537500,2985,2985,2985,2985,1
|
|
20231114,101400,70534515,2980,2980,2980,2980,0
|
|
20231114,101300,70534515,2980,2980,2985,2980,24
|
|
20231114,101200,70462985,2980,2980,2980,2980,500
|
|
20231114,101100,68972985,2980,2980,2980,2980,0
|
|
20231114,101000,68972985,2980,2980,2980,2980,0
|
|
20231114,100900,68972985,2980,2980,2980,2980,15
|
|
20231114,100800,68928285,2980,2980,2980,2980,32
|
|
20231114,100700,68832925,2980,2980,2980,2980,0
|
|
20231114,100600,68832925,2980,2975,2980,2975,53
|
|
20231114,100500,68675120,2975,2975,2975,2975,3
|
|
20231114,100400,68666195,2980,2980,2985,2980,48
|
|
20231114,100300,68522990,2985,2985,2985,2985,0
|
|
20231114,100200,68522990,2985,2985,2985,2985,0
|
|
20231114,100100,68522990,2985,2975,2985,2975,744
|
|
20231114,100000,66306355,2975,2975,2975,2975,4
|
|
20231114,095900,66294455,2975,2975,2975,2975,0
|
|
20231114,095800,66294455,2975,2975,2975,2975,2
|
|
20231114,095700,66288505,2960,2960,2960,2960,275
|
|
20231114,095600,65474505,2965,2965,2965,2965,0
|
|
20231114,095500,65474505,2965,2965,2965,2965,0
|
|
20231114,095400,65474505,2965,2965,2965,2965,1
|
|
20231114,095300,65471540,2960,2960,2960,2960,0
|
|
20231114,095200,65471540,2960,2960,2960,2960,0
|
|
20231114,095100,65471540,2960,2960,2960,2960,410
|
|
20231114,095000,64257940,2980,2980,2980,2980,0
|
|
20231114,094900,64257940,2980,2980,2980,2980,0
|
|
20231114,094800,64257940,2980,2980,2980,2980,0
|
|
20231114,094700,64257940,2980,2980,2980,2980,0
|
|
20231114,094600,64257940,2980,2980,2980,2980,0
|
|
20231114,094500,64257940,2980,2980,2980,2980,2
|
|
20231114,094400,64251980,2960,2960,2960,2960,3
|
|
20231114,094300,64243100,2985,2975,2985,2960,427
|
|
20231114,094200,62977600,2975,2975,2975,2975,0
|
|
20231114,094100,62977600,2975,2975,2980,2975,5733
|
|
20231114,094000,45907205,2970,2970,2970,2970,0
|
|
20231114,093900,45907205,2970,2970,2970,2970,0
|
|
20231114,093800,45907205,2970,2970,2970,2970,0
|
|
20231114,093700,45907205,2970,2970,2970,2970,610
|
|
20231114,093600,44095505,2975,2975,2975,2975,0
|
|
20231114,093500,44095505,2975,2975,2975,2975,10
|
|
20231114,093400,44065755,2975,2975,2975,2975,0
|
|
20231114,093300,44065755,2975,2975,2975,2975,0
|
|
20231114,093200,44065755,2975,2975,2975,2975,533
|
|
20231114,093100,42480080,2975,2965,2975,2965,1942
|
|
20231114,093000,36712340,2965,2960,2965,2960,762
|
|
20231114,092900,34453285,2965,2965,2965,2965,67
|
|
20231114,092800,34254630,2965,2965,2965,2965,65
|
|
20231114,092700,34061905,2950,2950,2950,2950,0
|
|
20231114,092600,34061905,2950,2950,2950,2950,0
|
|
20231114,092500,34061905,2950,2950,2950,2950,16
|
|
20231114,092400,34014705,2965,2965,2965,2965,5
|
|
20231114,092300,33999880,2970,2970,2970,2970,0
|
|
20231114,092200,33999880,2970,2970,2970,2970,0
|
|
20231114,092100,33999880,2970,2970,2970,2970,17
|
|
20231114,092000,33949390,2965,2965,2965,2965,6
|
|
20231114,091900,33931600,2950,2950,2950,2950,82
|
|
20231114,091800,33689700,2970,2955,2970,2955,1287
|
|
20231114,091700,29876130,2960,2945,2960,2945,839
|
|
20231114,091600,27395015,2950,2950,2950,2950,6
|
|
20231114,091500,27377315,2950,2955,2955,2950,338
|
|
20231114,091400,26378715,2955,2955,2955,2955,2
|
|
20231114,091300,26372805,2950,2950,2955,2930,517
|
|
20231114,091200,24849995,2950,2955,2955,2950,18
|
|
20231114,091100,24796850,2950,2950,2950,2950,500
|
|
20231114,091000,23321850,2950,2950,2955,2950,198
|
|
20231114,090900,22736905,2950,2945,2950,2945,2925
|
|
20231114,090800,14110080,2945,2945,2945,2945,9
|
|
20231114,090700,14083575,2930,2930,2945,2930,12
|
|
20231114,090600,14048280,2935,2935,2935,2935,19
|
|
20231114,090500,13992515,2945,2930,2945,2930,644
|
|
20231114,090400,12097535,2940,2940,2940,2940,9
|
|
20231114,090300,12071075,2940,2930,2940,2910,3255
|
|
20231114,090200,2591350,2930,2930,2930,2930,12
|
|
20231114,090100,2556190,2930,2905,2930,2900,266
|
|
20231114,090000,1783805,2925,2900,2930,2900,615
|