627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192400,518167405,2980,2980,2980,2980,4003
|
|
20231122,192300,518167405,2980,2980,2980,2980,0
|
|
20231122,192200,518167405,2980,2980,2980,2980,0
|
|
20231122,192100,518167405,2980,2980,2980,2980,0
|
|
20231122,192000,518167405,2980,2980,2980,2980,0
|
|
20231122,191900,518167405,2980,2980,2980,2980,0
|
|
20231122,191800,518167405,2980,2980,2980,2980,0
|
|
20231122,191700,518167405,2980,2980,2980,2980,0
|
|
20231122,191600,518167405,2980,2980,2980,2980,0
|
|
20231122,191500,518167405,2980,2980,2980,2980,0
|
|
20231122,191400,518167405,2980,2980,2980,2980,0
|
|
20231122,191300,518167405,2980,2980,2980,2980,0
|
|
20231122,191200,518167405,2980,2980,2980,2980,0
|
|
20231122,191100,518167405,2980,2980,2980,2980,0
|
|
20231122,191000,518167405,2980,2980,2980,2980,0
|
|
20231122,190900,518167405,2980,2980,2980,2980,0
|
|
20231122,190800,518167405,2980,2980,2980,2980,0
|
|
20231122,190700,518167405,2980,2980,2980,2980,0
|
|
20231122,190600,518167405,2980,2980,2980,2980,0
|
|
20231122,190500,518167405,2980,2980,2980,2980,0
|
|
20231122,190400,518167405,2980,2980,2980,2980,0
|
|
20231122,190300,518167405,2980,2980,2980,2980,0
|
|
20231122,190200,518167405,2980,2980,2980,2980,0
|
|
20231122,190100,518167405,2980,2980,2980,2980,0
|
|
20231122,190000,518167405,2980,2980,2980,2980,0
|
|
20231122,185900,518167405,2980,2980,2980,2980,0
|
|
20231122,185800,518167405,2980,2980,2980,2980,0
|
|
20231122,185700,518167405,2980,2980,2980,2980,0
|
|
20231122,185600,518167405,2980,2980,2980,2980,0
|
|
20231122,185500,518167405,2980,2980,2980,2980,0
|
|
20231122,185400,518167405,2980,2980,2980,2980,4003
|
|
20231122,185300,518167405,2980,2980,2980,2980,0
|
|
20231122,185200,518167405,2980,2980,2980,2980,0
|
|
20231122,185100,518167405,2980,2980,2980,2980,0
|
|
20231122,185000,518167405,2980,2980,2980,2980,0
|
|
20231122,184900,518167405,2980,2980,2980,2980,0
|
|
20231122,184800,518167405,2980,2980,2980,2980,0
|
|
20231122,184700,518167405,2980,2980,2980,2980,0
|
|
20231122,184600,518167405,2980,2980,2980,2980,0
|
|
20231122,184500,518167405,2980,2980,2980,2980,0
|
|
20231122,184400,518167405,2980,2980,2980,2980,0
|
|
20231122,184300,518167405,2980,2980,2980,2980,0
|
|
20231122,184200,518167405,2980,2980,2980,2980,0
|
|
20231122,184100,518167405,2980,2980,2980,2980,0
|
|
20231122,184000,518167405,2980,2980,2980,2980,0
|
|
20231122,183900,518167405,2980,2980,2980,2980,0
|
|
20231122,183800,518167405,2980,2980,2980,2980,0
|
|
20231122,183700,518167405,2980,2980,2980,2980,0
|
|
20231122,183600,518167405,2980,2980,2980,2980,0
|
|
20231122,183500,518167405,2980,2980,2980,2980,0
|
|
20231122,183400,518167405,2980,2980,2980,2980,0
|
|
20231122,183300,518167405,2980,2980,2980,2980,0
|
|
20231122,183200,518167405,2980,2980,2980,2980,0
|
|
20231122,183100,518167405,2980,2980,2980,2980,0
|
|
20231122,183000,518167405,2980,2980,2980,2980,0
|
|
20231122,182900,518167405,2980,2980,2980,2980,0
|
|
20231122,182800,518167405,2980,2980,2980,2980,0
|
|
20231122,182700,518167405,2980,2980,2980,2980,0
|
|
20231122,182600,518167405,2980,2980,2980,2980,0
|
|
20231122,182500,518167405,2980,2980,2980,2980,0
|
|
20231122,182400,518167405,2980,2980,2980,2980,4003
|
|
20231122,182300,518167405,2980,2980,2980,2980,0
|
|
20231122,182200,518167405,2980,2980,2980,2980,0
|
|
20231122,182100,518167405,2980,2980,2980,2980,0
|
|
20231122,182000,518167405,2980,2980,2980,2980,0
|
|
20231122,181900,518167405,2980,2980,2980,2980,0
|
|
20231122,181800,518167405,2980,2980,2980,2980,0
|
|
20231122,181700,518167405,2980,2980,2980,2980,0
|
|
20231122,181600,518167405,2980,2980,2980,2980,0
|
|
20231122,181500,518167405,2980,2980,2980,2980,0
|
|
20231122,181400,518167405,2980,2980,2980,2980,0
|
|
20231122,181300,518167405,2980,2980,2980,2980,0
|
|
20231122,181200,518167405,2980,2980,2980,2980,0
|
|
20231122,181100,518167405,2980,2980,2980,2980,0
|
|
20231122,181000,518167405,2980,2980,2980,2980,0
|
|
20231122,180900,518167405,2980,2980,2980,2980,0
|
|
20231122,180800,518167405,2980,2980,2980,2980,0
|
|
20231122,180700,518167405,2980,2980,2980,2980,0
|
|
20231122,180600,518167405,2980,2980,2980,2980,0
|
|
20231122,180500,518167405,2980,2980,2980,2980,0
|
|
20231122,180400,518167405,2980,2980,2980,2980,0
|
|
20231122,180300,518167405,2980,2980,2980,2980,0
|
|
20231122,180200,518167405,2980,2980,2980,2980,0
|
|
20231122,180100,518167405,2980,2980,2980,2980,0
|
|
20231122,180000,518167405,2980,2980,2980,2980,0
|
|
20231122,175900,518167405,2980,2980,2980,2980,0
|
|
20231122,175800,518167405,2980,2980,2980,2980,0
|
|
20231122,175700,518167405,2980,2980,2980,2980,0
|
|
20231122,175600,518167405,2980,2980,2980,2980,0
|
|
20231122,175500,518167405,2980,2980,2980,2980,0
|
|
20231122,175400,518167405,2980,2980,2980,2980,4003
|
|
20231122,175300,518167405,2980,2980,2980,2980,0
|
|
20231122,175200,518167405,2980,2980,2980,2980,0
|
|
20231122,175100,518167405,2980,2980,2980,2980,0
|
|
20231122,175000,518167405,2980,2980,2980,2980,0
|
|
20231122,174900,518167405,2980,2980,2980,2980,0
|
|
20231122,174800,518167405,2980,2980,2980,2980,0
|
|
20231122,174700,518167405,2980,2980,2980,2980,0
|
|
20231122,174600,518167405,2980,2980,2980,2980,0
|
|
20231122,174500,518167405,2980,2980,2980,2980,0
|
|
20231122,174400,518167405,2980,2980,2980,2980,0
|
|
20231122,174300,518167405,2980,2980,2980,2980,0
|
|
20231122,174200,518167405,2980,2980,2980,2980,0
|
|
20231122,174100,518167405,2980,2980,2980,2980,0
|
|
20231122,174000,518167405,2980,2980,2980,2980,0
|
|
20231122,173900,518167405,2980,2980,2980,2980,0
|
|
20231122,173800,518167405,2980,2980,2980,2980,0
|
|
20231122,173700,518167405,2980,2980,2980,2980,0
|
|
20231122,173600,518167405,2980,2980,2980,2980,0
|
|
20231122,173500,518167405,2980,2980,2980,2980,0
|
|
20231122,173400,518167405,2980,2980,2980,2980,0
|
|
20231122,173300,518167405,2980,2980,2980,2980,0
|
|
20231122,173200,518167405,2980,2980,2980,2980,0
|
|
20231122,173100,518167405,2980,2980,2980,2980,0
|
|
20231122,173000,518167405,2980,2980,2980,2980,0
|
|
20231122,172900,518167405,2980,2980,2980,2980,0
|
|
20231122,172800,518167405,2980,2980,2980,2980,0
|
|
20231122,172700,518167405,2980,2980,2980,2980,0
|
|
20231122,172600,518167405,2980,2980,2980,2980,0
|
|
20231122,172500,518167405,2980,2980,2980,2980,0
|
|
20231122,172400,518167405,2980,2980,2980,2980,4003
|
|
20231122,172300,518167405,2980,2980,2980,2980,0
|
|
20231122,172200,518167405,2980,2980,2980,2980,0
|
|
20231122,172100,518167405,2980,2980,2980,2980,0
|
|
20231122,172000,518167405,2980,2980,2980,2980,0
|
|
20231122,171900,518167405,2980,2980,2980,2980,0
|
|
20231122,171800,518167405,2980,2980,2980,2980,0
|
|
20231122,171700,518167405,2980,2980,2980,2980,0
|
|
20231122,171600,518167405,2980,2980,2980,2980,0
|
|
20231122,171500,518167405,2980,2980,2980,2980,0
|
|
20231122,171400,518167405,2980,2980,2980,2980,0
|
|
20231122,171300,518167405,2980,2980,2980,2980,0
|
|
20231122,171200,518167405,2980,2980,2980,2980,0
|
|
20231122,171100,518167405,2980,2980,2980,2980,0
|
|
20231122,171000,518167405,2980,2980,2980,2980,0
|
|
20231122,170900,518167405,2980,2980,2980,2980,0
|
|
20231122,170800,518167405,2980,2980,2980,2980,0
|
|
20231122,170700,518167405,2980,2980,2980,2980,0
|
|
20231122,170600,518167405,2980,2980,2980,2980,0
|
|
20231122,170500,518167405,2980,2980,2980,2980,0
|
|
20231122,170400,518167405,2980,2980,2980,2980,0
|
|
20231122,170300,518167405,2980,2980,2980,2980,0
|
|
20231122,170200,518167405,2980,2980,2980,2980,0
|
|
20231122,170100,518167405,2980,2980,2980,2980,0
|
|
20231122,170000,518167405,2980,2980,2980,2980,0
|
|
20231122,165900,518167405,2980,2980,2980,2980,0
|
|
20231122,165800,518167405,2980,2980,2980,2980,0
|
|
20231122,165700,518167405,2980,2980,2980,2980,0
|
|
20231122,165600,518167405,2980,2980,2980,2980,0
|
|
20231122,165500,518167405,2980,2980,2980,2980,0
|
|
20231122,165400,518167405,2980,2980,2980,2980,4003
|
|
20231122,165300,518167405,2980,2980,2980,2980,0
|
|
20231122,165200,518167405,2980,2980,2980,2980,0
|
|
20231122,165100,518167405,2980,2980,2980,2980,0
|
|
20231122,165000,518167405,2980,2980,2980,2980,0
|
|
20231122,164900,518167405,2980,2980,2980,2980,0
|
|
20231122,164800,518167405,2980,2980,2980,2980,0
|
|
20231122,164700,518167405,2980,2980,2980,2980,0
|
|
20231122,164600,518167405,2980,2980,2980,2980,0
|
|
20231122,164500,518167405,2980,2980,2980,2980,0
|
|
20231122,164400,518167405,2980,2980,2980,2980,0
|
|
20231122,164300,518167405,2980,2980,2980,2980,0
|
|
20231122,164200,518167405,2980,2980,2980,2980,0
|
|
20231122,164100,518167405,2980,2980,2980,2980,0
|
|
20231122,164000,518167405,2980,2980,2980,2980,0
|
|
20231122,163900,518167405,2980,2980,2980,2980,0
|
|
20231122,163800,518167405,2980,2980,2980,2980,0
|
|
20231122,163700,518167405,2980,2980,2980,2980,0
|
|
20231122,163600,518167405,2980,2980,2980,2980,0
|
|
20231122,163500,518167405,2980,2980,2980,2980,0
|
|
20231122,163400,518167405,2980,2980,2980,2980,0
|
|
20231122,163300,518167405,2980,2980,2980,2980,0
|
|
20231122,163200,518167405,2980,2980,2980,2980,0
|
|
20231122,163100,518167405,2980,2980,2980,2980,0
|
|
20231122,163000,518167405,2980,2980,2980,2980,0
|
|
20231122,162900,518167405,2980,2980,2980,2980,0
|
|
20231122,162800,518167405,2980,2980,2980,2980,0
|
|
20231122,162700,518167405,2980,2980,2980,2980,0
|
|
20231122,162600,518167405,2980,2980,2980,2980,0
|
|
20231122,162500,518167405,2980,2980,2980,2980,0
|
|
20231122,162400,518167405,2980,2980,2980,2980,4003
|
|
20231122,162300,518167405,2980,2980,2980,2980,0
|
|
20231122,162200,518167405,2980,2980,2980,2980,0
|
|
20231122,162100,518167405,2980,2980,2980,2980,0
|
|
20231122,162000,518167405,2980,2980,2980,2980,0
|
|
20231122,161900,518167405,2980,2980,2980,2980,0
|
|
20231122,161800,518167405,2980,2980,2980,2980,0
|
|
20231122,161700,518167405,2980,2980,2980,2980,0
|
|
20231122,161600,518167405,2980,2980,2980,2980,0
|
|
20231122,161500,518167405,2980,2980,2980,2980,0
|
|
20231122,161400,518167405,2980,2980,2980,2980,0
|
|
20231122,161300,518167405,2980,2980,2980,2980,0
|
|
20231122,161200,518167405,2980,2980,2980,2980,0
|
|
20231122,161100,518167405,2980,2980,2980,2980,0
|
|
20231122,161000,518167405,2980,2980,2980,2980,0
|
|
20231122,160900,518167405,2980,2980,2980,2980,0
|
|
20231122,160800,518167405,2980,2980,2980,2980,0
|
|
20231122,160700,518167405,2980,2980,2980,2980,0
|
|
20231122,160600,518167405,2980,2980,2980,2980,0
|
|
20231122,160500,518167405,2980,2980,2980,2980,0
|
|
20231122,160400,518167405,2980,2980,2980,2980,0
|
|
20231122,160300,518167405,2980,2980,2980,2980,0
|
|
20231122,160200,518167405,2980,2980,2980,2980,0
|
|
20231122,160100,518167405,2980,2980,2980,2980,0
|
|
20231122,160000,518167405,2980,2980,2980,2980,0
|
|
20231122,155900,518167405,2980,2980,2980,2980,0
|
|
20231122,155800,518167405,2980,2980,2980,2980,0
|
|
20231122,155700,518167405,2980,2980,2980,2980,0
|
|
20231122,155600,518167405,2980,2980,2980,2980,0
|
|
20231122,155500,518167405,2980,2980,2980,2980,0
|
|
20231122,155400,518167405,2980,2980,2980,2980,4003
|
|
20231122,155300,518167405,2980,2980,2980,2980,0
|
|
20231122,155200,518167405,2980,2980,2980,2980,0
|
|
20231122,155100,518167405,2980,2980,2980,2980,0
|
|
20231122,155000,518167405,2980,2980,2980,2980,0
|
|
20231122,154900,518167405,2980,2980,2980,2980,0
|
|
20231122,154800,518167405,2980,2980,2980,2980,0
|
|
20231122,154700,518167405,2980,2980,2980,2980,0
|
|
20231122,154600,518167405,2980,2980,2980,2980,0
|
|
20231122,154500,518167405,2980,2980,2980,2980,0
|
|
20231122,154400,518167405,2980,2980,2980,2980,0
|
|
20231122,154300,518167405,2980,2980,2980,2980,0
|
|
20231122,154200,518167405,2980,2980,2980,2980,0
|
|
20231122,154100,518167405,2980,2980,2980,2980,0
|
|
20231122,154000,518167405,2980,2980,2980,2980,0
|
|
20231122,153900,518167405,2980,2980,2980,2980,0
|
|
20231122,153800,518167405,2980,2980,2980,2980,0
|
|
20231122,153700,518167405,2980,2980,2980,2980,0
|
|
20231122,153600,518167405,2980,2980,2980,2980,0
|
|
20231122,153500,518167405,2980,2980,2980,2980,0
|
|
20231122,153400,518167405,2980,2980,2980,2980,0
|
|
20231122,153300,518167405,2980,2980,2980,2980,0
|
|
20231122,153200,518167405,2980,2980,2980,2980,0
|
|
20231122,153100,518167405,2980,2980,2980,2980,0
|
|
20231122,153000,518167405,2980,2980,2980,2980,4003
|
|
20231122,152900,506238465,2980,2980,2980,2980,0
|
|
20231122,152800,506238465,2980,2980,2980,2980,0
|
|
20231122,152700,506238465,2980,2980,2980,2980,0
|
|
20231122,152600,506238465,2980,2980,2980,2980,0
|
|
20231122,152500,506238465,2980,2980,2980,2980,0
|
|
20231122,152400,506238465,2980,2980,2980,2980,0
|
|
20231122,152300,506238465,2980,2980,2980,2980,0
|
|
20231122,152200,506238465,2980,2980,2980,2980,0
|
|
20231122,152100,506238465,2980,2980,2980,2980,0
|
|
20231122,152000,506238465,2980,2980,2980,2980,0
|
|
20231122,151900,506238465,2980,2985,2985,2980,1067
|
|
20231122,151800,503053805,2985,2985,2985,2985,1
|
|
20231122,151700,503050820,2980,2980,2980,2980,0
|
|
20231122,151600,503050820,2980,2985,2985,2980,991
|
|
20231122,151500,500096890,2985,2985,2985,2985,1
|
|
20231122,151400,500093905,2980,2980,2980,2980,75
|
|
20231122,151300,499870405,2980,2980,2980,2980,245
|
|
20231122,151200,499140305,2980,2975,2980,2975,588
|
|
20231122,151100,497389480,2975,2975,2975,2975,38
|
|
20231122,151000,497276430,2980,2980,2980,2980,37
|
|
20231122,150900,497166170,2975,2980,2980,2975,2017
|
|
20231122,150800,491158010,2980,2980,2980,2980,0
|
|
20231122,150700,491158010,2980,2980,2980,2980,200
|
|
20231122,150600,490562010,2980,2980,2980,2980,475
|
|
20231122,150500,489146510,2980,2980,2980,2980,69
|
|
20231122,150400,488940890,2985,2985,2985,2985,0
|
|
20231122,150300,488940890,2985,2985,2985,2985,50
|
|
20231122,150200,488791640,2980,2980,2980,2980,59
|
|
20231122,150100,488615820,2985,2985,2985,2985,20
|
|
20231122,150000,488556120,2990,2990,2990,2990,0
|
|
20231122,145900,488556120,2990,2990,2990,2990,0
|
|
20231122,145800,488556120,2990,2990,2990,2990,1
|
|
20231122,145700,488553130,2990,2990,2990,2990,0
|
|
20231122,145600,488553130,2990,2990,2990,2990,23
|
|
20231122,145500,488484360,2980,2980,2980,2980,550
|
|
20231122,145400,486845360,2980,2980,2980,2980,56
|
|
20231122,145300,486678480,2990,2990,2990,2990,0
|
|
20231122,145200,486678480,2990,2990,2990,2990,1
|
|
20231122,145100,486675490,2985,2985,2985,2985,20
|
|
20231122,145000,486615790,2980,2980,2980,2980,18
|
|
20231122,144900,486562150,2985,2985,2985,2985,0
|
|
20231122,144800,486562150,2985,2985,2985,2985,35
|
|
20231122,144700,486457675,2985,2985,2985,2985,351
|
|
20231122,144600,485409940,2990,2990,2990,2990,200
|
|
20231122,144500,484811940,2990,2990,2990,2990,2
|
|
20231122,144400,484805960,2995,2995,2995,2995,0
|
|
20231122,144300,484805960,2995,2995,2995,2995,4
|
|
20231122,144200,484793980,2995,2990,2995,2990,2
|
|
20231122,144100,484787995,2985,2985,2985,2985,345
|
|
20231122,144000,483758170,2985,2985,2985,2985,0
|
|
20231122,143900,483758170,2985,2985,2985,2985,660
|
|
20231122,143800,481788070,2985,2985,2985,2985,0
|
|
20231122,143700,481788070,2985,2985,2985,2985,20
|
|
20231122,143600,481728370,2985,2985,2985,2985,20
|
|
20231122,143500,481668670,2985,2980,2985,2980,201
|
|
20231122,143400,481069685,2990,2990,2990,2990,2
|
|
20231122,143300,481063705,2980,2990,2990,2980,568
|
|
20231122,143200,479365565,2990,2990,2990,2990,0
|
|
20231122,143100,479365565,2990,2985,2990,2980,230
|
|
20231122,143000,478679595,2985,2985,2985,2985,23
|
|
20231122,142900,478610940,2985,2985,2985,2985,0
|
|
20231122,142800,478610940,2985,2985,2985,2985,68
|
|
20231122,142700,478407960,2985,2985,2985,2985,0
|
|
20231122,142600,478407960,2985,2985,2985,2985,0
|
|
20231122,142500,478407960,2985,2985,2985,2985,307
|
|
20231122,142400,477491565,2990,2990,2990,2990,0
|
|
20231122,142300,477491565,2990,2990,2990,2990,72
|
|
20231122,142200,477276285,2990,2990,2990,2990,0
|
|
20231122,142100,477276285,2990,2990,2990,2990,0
|
|
20231122,142000,477276285,2990,2985,2990,2985,52
|
|
20231122,141900,477121055,2985,2985,2985,2985,0
|
|
20231122,141800,477121055,2985,2985,2985,2985,219
|
|
20231122,141700,476467340,2985,2985,2985,2985,0
|
|
20231122,141600,476467340,2985,2985,2985,2985,18
|
|
20231122,141500,476413610,2990,2990,2990,2980,498
|
|
20231122,141400,474928870,2990,2990,2990,2990,0
|
|
20231122,141300,474928870,2990,2985,2990,2985,134
|
|
20231122,141200,474528870,2985,2985,2985,2985,100
|
|
20231122,141100,474230370,2985,2985,2985,2985,0
|
|
20231122,141000,474230370,2985,2985,2985,2985,418
|
|
20231122,140900,472982640,2985,2985,2985,2985,350
|
|
20231122,140800,471937890,2990,2990,2990,2990,139
|
|
20231122,140700,471522280,2990,2990,2990,2990,0
|
|
20231122,140600,471522280,2990,2990,2990,2990,0
|
|
20231122,140500,471522280,2990,2990,2990,2990,310
|
|
20231122,140400,470595380,2990,2990,2990,2990,1189
|
|
20231122,140300,467040270,2990,2990,2990,2990,0
|
|
20231122,140200,467040270,2990,2990,2990,2990,100
|
|
20231122,140100,466741270,2990,2990,2990,2990,0
|
|
20231122,140000,466741270,2990,2990,2990,2985,27
|
|
20231122,135900,466660655,2985,2985,2985,2985,247
|
|
20231122,135800,465923360,2990,2990,2990,2990,0
|
|
20231122,135700,465923360,2990,2990,2990,2990,0
|
|
20231122,135600,465923360,2990,2990,2990,2990,205
|
|
20231122,135500,465310410,2990,2990,2990,2990,0
|
|
20231122,135400,465310410,2990,2990,2990,2990,50
|
|
20231122,135300,465160910,2990,2990,2990,2990,2
|
|
20231122,135200,465154930,2985,2990,2990,2985,16
|
|
20231122,135100,465107160,2990,2990,2990,2990,0
|
|
20231122,135000,465107160,2990,2990,2990,2990,0
|
|
20231122,134900,465107160,2990,2990,2990,2990,0
|
|
20231122,134800,465107160,2990,2985,2990,2985,10
|
|
20231122,134700,465077295,2985,2985,2985,2985,0
|
|
20231122,134600,465077295,2985,2985,2985,2985,0
|
|
20231122,134500,465077295,2985,2985,2985,2985,150
|
|
20231122,134400,464629545,2990,2990,2990,2990,10
|
|
20231122,134300,464599645,2990,2985,2990,2985,231
|
|
20231122,134200,463910100,2985,2985,2985,2985,18
|
|
20231122,134100,463856370,2995,2995,2995,2995,0
|
|
20231122,134000,463856370,2995,2995,2995,2995,5
|
|
20231122,133900,463841395,2995,2995,2995,2995,0
|
|
20231122,133800,463841395,2995,2995,2995,2995,0
|
|
20231122,133700,463841395,2995,2995,2995,2995,0
|
|
20231122,133600,463841395,2995,2995,2995,2995,100
|
|
20231122,133500,463541895,2995,2995,2995,2995,50
|
|
20231122,133400,463392145,2995,2995,2995,2995,0
|
|
20231122,133300,463392145,2995,2995,2995,2995,0
|
|
20231122,133200,463392145,2995,2995,2995,2995,2
|
|
20231122,133100,463386155,2980,2980,2980,2980,0
|
|
20231122,133000,463386155,2980,2980,2980,2980,23
|
|
20231122,132900,463317615,2995,2995,2995,2995,0
|
|
20231122,132800,463317615,2995,2995,2995,2995,1
|
|
20231122,132700,463314620,2980,2990,2995,2980,530
|
|
20231122,132600,461733480,2990,2990,2990,2990,0
|
|
20231122,132500,461733480,2990,2990,2990,2990,192
|
|
20231122,132400,461159400,2990,2990,2990,2990,0
|
|
20231122,132300,461159400,2990,2990,2990,2990,0
|
|
20231122,132200,461159400,2990,2990,2990,2990,0
|
|
20231122,132100,461159400,2990,2990,2990,2990,53
|
|
20231122,132000,461000930,2995,2995,2995,2995,0
|
|
20231122,131900,461000930,2995,2995,2995,2995,1
|
|
20231122,131800,460997935,2985,2995,2995,2985,700
|
|
20231122,131700,458906435,2995,2990,2995,2990,11
|
|
20231122,131600,458873540,2995,2990,2995,2990,640
|
|
20231122,131500,456959615,2985,2985,2985,2985,150
|
|
20231122,131400,456511865,2985,2985,2985,2985,0
|
|
20231122,131300,456511865,2985,2990,2990,2985,800
|
|
20231122,131200,454123860,2985,2985,2985,2985,0
|
|
20231122,131100,454123860,2985,2985,2985,2985,229
|
|
20231122,131000,453440295,2990,2990,2990,2990,0
|
|
20231122,130900,453440295,2990,2985,2990,2985,91
|
|
20231122,130800,453168235,2985,2990,2990,2985,33
|
|
20231122,130700,453069655,2985,2985,2985,2985,1901
|
|
20231122,130600,447395170,2990,2990,2990,2990,0
|
|
20231122,130500,447395170,2990,2990,2990,2990,30
|
|
20231122,130400,447305470,2990,2990,2990,2990,1097
|
|
20231122,130300,444025440,2995,2995,2995,2995,0
|
|
20231122,130200,444025440,2995,2995,2995,2995,9
|
|
20231122,130100,443998485,2995,2995,2995,2995,30
|
|
20231122,130000,443908635,3000,2990,3000,2990,53
|
|
20231122,125900,443749865,3000,3000,3000,3000,1
|
|
20231122,125800,443746865,2990,2995,2995,2990,1300
|
|
20231122,125700,439859850,2990,2990,2990,2990,0
|
|
20231122,125600,439859850,2990,2990,2990,2990,0
|
|
20231122,125500,439859850,2990,3000,3000,2990,291
|
|
20231122,125400,438988590,3000,3000,3000,3000,0
|
|
20231122,125300,438988590,3000,3000,3000,3000,36
|
|
20231122,125200,438880590,3000,3000,3000,3000,0
|
|
20231122,125100,438880590,3000,3005,3005,3000,51
|
|
20231122,125000,438727425,3005,3005,3005,3005,46
|
|
20231122,124900,438589195,3005,3005,3005,3005,120
|
|
20231122,124800,438228595,3005,3005,3005,3005,200
|
|
20231122,124700,437627595,3010,3010,3010,3010,0
|
|
20231122,124600,437627595,3010,3010,3010,3010,10
|
|
20231122,124500,437597495,3015,3005,3015,3005,201
|
|
20231122,124400,436993480,3010,3015,3015,3010,390
|
|
20231122,124300,435819280,3015,3015,3015,3015,30
|
|
20231122,124200,435728830,3020,3015,3020,3015,2936
|
|
20231122,124100,426876740,3015,3020,3020,3015,103
|
|
20231122,124000,426566185,3020,3015,3020,3015,2412
|
|
20231122,123900,419286385,3015,3015,3020,3015,1378
|
|
20231122,123800,415131215,3015,3005,3015,3005,3357
|
|
20231122,123700,405019950,3005,2995,3005,2995,1825
|
|
20231122,123600,399537635,2995,3000,3000,2995,3511
|
|
20231122,123500,389004645,3000,3000,3000,3000,20
|
|
20231122,123400,388944645,3000,3005,3005,3000,21
|
|
20231122,123300,388881630,3010,3005,3010,3000,646
|
|
20231122,123200,386940385,3000,2990,3000,2990,4006
|
|
20231122,123100,374937975,2985,2985,2985,2985,1
|
|
20231122,123000,374934990,2985,2990,2990,2985,1059
|
|
20231122,122900,371773695,2990,2990,2990,2990,165
|
|
20231122,122800,371280345,2990,2990,2990,2990,956
|
|
20231122,122700,368421905,2990,2990,2990,2990,1
|
|
20231122,122600,368418915,2985,2985,2985,2985,0
|
|
20231122,122500,368418915,2985,2985,2985,2985,1
|
|
20231122,122400,368415930,2990,2990,2990,2990,1232
|
|
20231122,122300,364732250,2990,2990,2990,2985,330
|
|
20231122,122200,363746695,2990,2990,2990,2990,0
|
|
20231122,122100,363746695,2990,2990,2990,2990,0
|
|
20231122,122000,363746695,2990,2990,2990,2990,100
|
|
20231122,121900,363447695,2990,2990,2990,2990,100
|
|
20231122,121800,363148695,2990,2990,2990,2990,0
|
|
20231122,121700,363148695,2990,2990,2990,2990,18
|
|
20231122,121600,363094875,2985,2985,2985,2985,0
|
|
20231122,121500,363094875,2985,2985,2985,2985,300
|
|
20231122,121400,362199375,2990,2990,2990,2990,240
|
|
20231122,121300,361481775,2995,2995,2995,2995,1
|
|
20231122,121200,361478780,2990,2990,2990,2990,1066
|
|
20231122,121100,358291440,2990,2990,2990,2990,0
|
|
20231122,121000,358291440,2990,2990,2990,2990,0
|
|
20231122,120900,358291440,2990,2985,2990,2985,12
|
|
20231122,120800,358255615,2990,2990,2990,2990,1
|
|
20231122,120700,358252625,2980,2980,2980,2980,229
|
|
20231122,120600,357570205,2990,2990,2990,2990,0
|
|
20231122,120500,357570205,2990,2980,2990,2980,1103
|
|
20231122,120400,354283255,2980,2980,2980,2980,1898
|
|
20231122,120300,348627215,2980,2980,2980,2980,1
|
|
20231122,120200,348624235,2980,2980,2980,2980,0
|
|
20231122,120100,348624235,2980,2980,2980,2980,0
|
|
20231122,120000,348624235,2980,2990,2990,2975,51
|
|
20231122,115900,348472270,2990,2990,2990,2990,2
|
|
20231122,115800,348466290,2990,2975,2990,2975,5271
|
|
20231122,115700,332777175,2970,2970,2970,2970,1369
|
|
20231122,115600,328711245,2970,2970,2970,2970,15
|
|
20231122,115500,328666695,2970,2970,2970,2970,0
|
|
20231122,115400,328666695,2970,2970,2970,2970,30
|
|
20231122,115300,328577595,2965,2965,2965,2965,1005
|
|
20231122,115200,325597770,2965,2965,2965,2965,6
|
|
20231122,115100,325579980,2965,2960,2965,2960,814
|
|
20231122,115000,323167615,2965,2965,2965,2965,1185
|
|
20231122,114900,319654090,2970,2970,2970,2970,286
|
|
20231122,114800,318804670,2975,2975,2975,2975,5
|
|
20231122,114700,318789795,2970,2970,2970,2970,79
|
|
20231122,114600,318555165,2970,2970,2970,2970,0
|
|
20231122,114500,318555165,2970,2970,2970,2970,0
|
|
20231122,114400,318555165,2970,2970,2970,2970,0
|
|
20231122,114300,318555165,2970,2970,2970,2970,18
|
|
20231122,114200,318501705,2975,2975,2975,2975,0
|
|
20231122,114100,318501705,2975,2975,2975,2975,5
|
|
20231122,114000,318486830,2975,2975,2975,2975,0
|
|
20231122,113900,318486830,2975,2975,2975,2975,0
|
|
20231122,113800,318486830,2975,2975,2975,2975,0
|
|
20231122,113700,318486830,2975,2975,2975,2975,0
|
|
20231122,113600,318486830,2975,2965,2975,2965,41
|
|
20231122,113500,318365255,2975,2965,2975,2965,230
|
|
20231122,113400,317683295,2975,2975,2975,2975,0
|
|
20231122,113300,317683295,2975,2965,2975,2965,7
|
|
20231122,113200,317662530,2965,2970,2970,2965,962
|
|
20231122,113100,314807670,2970,2970,2970,2970,400
|
|
20231122,113000,313619670,2965,2965,2965,2965,283
|
|
20231122,112900,312780575,2965,2965,2965,2965,0
|
|
20231122,112800,312780575,2965,2965,2965,2965,10
|
|
20231122,112700,312750925,2965,2965,2965,2965,0
|
|
20231122,112600,312750925,2965,2970,2970,2965,186
|
|
20231122,112500,312198595,2970,2970,2970,2970,15
|
|
20231122,112400,312154045,2970,2970,2970,2970,0
|
|
20231122,112300,312154045,2970,2970,2970,2970,1000
|
|
20231122,112200,309184045,2975,2975,2975,2975,0
|
|
20231122,112100,309184045,2975,2975,2975,2975,0
|
|
20231122,112000,309184045,2975,2975,2975,2975,7
|
|
20231122,111900,309163220,2965,2965,2965,2965,229
|
|
20231122,111800,308484235,2965,2975,2975,2965,6
|
|
20231122,111700,308466435,2965,2965,2965,2965,0
|
|
20231122,111600,308466435,2965,2965,2965,2965,0
|
|
20231122,111500,308466435,2965,2970,2970,2965,1494
|
|
20231122,111400,304034430,2970,2970,2970,2970,907
|
|
20231122,111300,301340640,2970,2970,2970,2970,1
|
|
20231122,111200,301337670,2970,2970,2970,2970,0
|
|
20231122,111100,301337670,2970,2970,2970,2970,0
|
|
20231122,111000,301337670,2970,2970,2970,2970,0
|
|
20231122,110900,301337670,2970,2970,2975,2970,55
|
|
20231122,110800,301174315,2970,2970,2970,2970,400
|
|
20231122,110700,299986315,2970,2970,2970,2970,0
|
|
20231122,110600,299986315,2970,2980,2980,2970,5301
|
|
20231122,110500,284223215,2990,2990,2990,2990,1
|
|
20231122,110400,284220225,2980,2980,2980,2980,0
|
|
20231122,110300,284220225,2980,2980,2980,2980,235
|
|
20231122,110200,283519925,2990,2990,2990,2990,1
|
|
20231122,110100,283516935,2990,2990,2990,2990,0
|
|
20231122,110000,283516935,2990,2980,2990,2980,27
|
|
20231122,105900,283436445,2990,2990,2990,2990,0
|
|
20231122,105800,283436445,2990,2980,2990,2980,957
|
|
20231122,105700,280584575,2980,2980,2980,2980,11
|
|
20231122,105600,280551795,2975,2975,2975,2975,100
|
|
20231122,105500,280254295,2975,2980,2980,2975,41
|
|
20231122,105400,280132120,2980,2975,2980,2975,780
|
|
20231122,105300,277807725,2980,2980,2980,2980,2194
|
|
20231122,105200,271269605,2975,2975,2975,2975,18
|
|
20231122,105100,271216055,2975,2975,2975,2975,0
|
|
20231122,105000,271216055,2975,2975,2975,2975,173
|
|
20231122,104900,270701380,2980,2990,2990,2980,2
|
|
20231122,104800,270695410,2980,2980,2980,2980,152
|
|
20231122,104700,270242450,2975,2975,2975,2975,229
|
|
20231122,104600,269561175,2980,2980,2980,2980,1
|
|
20231122,104500,269558195,2980,2985,2985,2980,1110
|
|
20231122,104400,266248030,2985,2985,2985,2985,951
|
|
20231122,104300,263409295,2990,2990,2990,2990,0
|
|
20231122,104200,263409295,2990,2995,2995,2990,65
|
|
20231122,104100,263214940,2990,2990,2990,2990,302
|
|
20231122,104000,262311960,2995,2985,2995,2985,30
|
|
20231122,103900,262222370,2995,2995,2995,2995,20
|
|
20231122,103800,262162470,2995,2995,2995,2995,1
|
|
20231122,103700,262159475,2985,2985,2985,2985,638
|
|
20231122,103600,260255045,2995,2990,2995,2990,55
|
|
20231122,103500,260090590,2985,2985,2985,2985,18
|
|
20231122,103400,260036860,2990,2990,2990,2990,37
|
|
20231122,103300,259926230,2990,2990,2990,2990,0
|
|
20231122,103200,259926230,2990,2995,2995,2990,393
|
|
20231122,103100,258749375,2995,2990,3000,2990,1023
|
|
20231122,103000,255690100,3000,2985,3000,2985,25
|
|
20231122,102900,255615460,2990,2990,2990,2990,239
|
|
20231122,102800,254900850,2990,2990,2990,2985,610
|
|
20231122,102700,253078450,2990,2990,2990,2990,1
|
|
20231122,102600,253075460,2985,2985,2985,2985,330
|
|
20231122,102500,252090410,2990,2985,2990,2985,175
|
|
20231122,102400,251567420,2975,2975,2975,2975,0
|
|
20231122,102300,251567420,2975,2975,2975,2975,0
|
|
20231122,102200,251567420,2975,2975,2975,2975,0
|
|
20231122,102100,251567420,2975,2975,2975,2975,0
|
|
20231122,102000,251567420,2975,2980,2980,2975,360
|
|
20231122,101900,250496390,2985,2985,2985,2985,34
|
|
20231122,101800,250394900,2975,2980,2980,2975,2616
|
|
20231122,101700,242599310,2980,2975,2980,2975,193
|
|
20231122,101600,242025085,2980,2980,2980,2980,1
|
|
20231122,101500,242022105,2975,2975,2975,2975,229
|
|
20231122,101400,241340830,2980,2980,2980,2980,0
|
|
20231122,101300,241340830,2980,2975,2980,2975,83
|
|
20231122,101200,241093900,2980,2975,2980,2975,544
|
|
20231122,101100,239474280,2975,2975,2975,2975,383
|
|
20231122,101000,238334855,2980,2975,2980,2975,52
|
|
20231122,100900,238180145,2975,2975,2980,2975,1433
|
|
20231122,100800,233914920,2980,2980,2980,2980,52
|
|
20231122,100700,233759960,2980,2980,2980,2980,1194
|
|
20231122,100600,230201840,2980,2975,2980,2975,321
|
|
20231122,100500,229246860,2975,2975,2975,2975,0
|
|
20231122,100400,229246860,2975,2980,2980,2975,1041
|
|
20231122,100300,226148500,2980,2980,2980,2980,7
|
|
20231122,100200,226127640,2980,2980,2980,2980,2237
|
|
20231122,100100,219461380,2980,2990,2990,2980,392
|
|
20231122,100000,218291345,2985,2985,2985,2985,1029
|
|
20231122,095900,215219780,2990,2985,2990,2985,230
|
|
20231122,095800,214533225,2990,2990,2990,2990,628
|
|
20231122,095700,212655505,2985,2985,2985,2985,443
|
|
20231122,095600,211333150,2990,2990,2990,2990,298
|
|
20231122,095500,210442130,2990,2990,2990,2990,2
|
|
20231122,095400,210436150,2990,2990,2990,2985,321
|
|
20231122,095300,209477200,2985,2985,2985,2985,48
|
|
20231122,095200,209333920,2990,2990,2990,2990,79
|
|
20231122,095100,209097710,2980,2985,2990,2980,2392
|
|
20231122,095000,201969525,2985,2985,2985,2985,504
|
|
20231122,094900,200465085,2985,2985,2985,2985,313
|
|
20231122,094800,199530780,2985,2985,2985,2985,502
|
|
20231122,094700,198032310,2985,2985,2985,2985,183
|
|
20231122,094600,197486055,2990,2985,2990,2985,9
|
|
20231122,094500,197459185,2985,2990,2990,2985,3578
|
|
20231122,094400,186772805,2990,3005,3005,2990,20
|
|
20231122,094300,186712975,3000,2995,3005,2995,1394
|
|
20231122,094200,182535885,2995,3000,3000,2995,447
|
|
20231122,094100,181196655,3000,3000,3000,2995,335
|
|
20231122,094000,180193170,3000,3000,3000,3000,100
|
|
20231122,093900,179893170,3000,3005,3005,3000,96
|
|
20231122,093800,179605120,3005,3000,3005,3000,196
|
|
20231122,093700,179017080,3000,3000,3000,3000,248
|
|
20231122,093600,178273080,3005,3010,3010,3005,1308
|
|
20231122,093500,174342040,3010,3010,3010,3010,101
|
|
20231122,093400,174038030,3020,3010,3020,3005,948
|
|
20231122,093300,171184545,3010,3005,3010,3005,502
|
|
20231122,093200,169673535,3020,3020,3025,3020,3142
|
|
20231122,093100,160175345,3025,3010,3030,3010,6467
|
|
20231122,093000,140664025,3015,3000,3020,3000,4505
|
|
20231122,092900,127097670,3005,3000,3010,3000,4092
|
|
20231122,092800,114790635,3000,3000,3005,3000,574
|
|
20231122,092700,113068625,3000,2985,3000,2985,4588
|
|
20231122,092600,99322130,2990,2990,2990,2990,143
|
|
20231122,092500,98894560,2990,2995,2995,2990,1658
|
|
20231122,092400,93936520,2995,2985,3000,2985,10015
|
|
20231122,092300,63986765,2980,2975,2980,2975,1057
|
|
20231122,092200,60838685,2980,2980,2980,2980,214
|
|
20231122,092100,60200965,2980,2980,2980,2980,0
|
|
20231122,092000,60200965,2980,2980,2980,2980,50
|
|
20231122,091900,60051965,2980,2985,2985,2980,736
|
|
20231122,091800,57858480,2985,2985,2985,2985,40
|
|
20231122,091700,57739080,2985,2985,2985,2985,720
|
|
20231122,091600,55589880,2985,2985,2990,2985,927
|
|
20231122,091500,52822780,2985,2985,2985,2985,610
|
|
20231122,091400,51001930,2985,2990,2990,2975,2484
|
|
20231122,091300,43600225,2990,2990,2990,2980,780
|
|
20231122,091200,41268605,2990,2980,2990,2980,2300
|
|
20231122,091100,34407600,2985,2980,2985,2975,178
|
|
20231122,091000,33877430,2980,2980,2980,2980,1
|
|
20231122,090900,33874450,2970,2975,2975,2970,313
|
|
20231122,090800,32944725,2980,2980,2980,2975,60
|
|
20231122,090700,32766215,2960,2980,2980,2960,385
|
|
20231122,090600,31626395,2975,2990,2990,2975,1986
|
|
20231122,090500,25705070,2990,2985,2990,2975,1398
|
|
20231122,090400,21542990,2980,2955,2980,2945,4558
|
|
20231122,090300,8038495,2960,2945,2960,2945,856
|
|
20231122,090200,5516435,2945,2945,2945,2945,400
|
|
20231122,090100,4338435,2945,2965,2965,2945,421
|
|
20231122,090000,3098110,2945,2965,2970,2945,1047
|