677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201400,131798575,2955,2955,2955,2955,2796
|
|
20231101,201300,131798575,2955,2955,2955,2955,0
|
|
20231101,201200,131798575,2955,2955,2955,2955,0
|
|
20231101,201100,131798575,2955,2955,2955,2955,0
|
|
20231101,201000,131798575,2955,2955,2955,2955,0
|
|
20231101,200900,131798575,2955,2955,2955,2955,0
|
|
20231101,200800,131798575,2955,2955,2955,2955,0
|
|
20231101,200700,131798575,2955,2955,2955,2955,0
|
|
20231101,200600,131798575,2955,2955,2955,2955,0
|
|
20231101,200500,131798575,2955,2955,2955,2955,0
|
|
20231101,200400,131798575,2955,2955,2955,2955,0
|
|
20231101,200300,131798575,2955,2955,2955,2955,0
|
|
20231101,200200,131798575,2955,2955,2955,2955,0
|
|
20231101,200100,131798575,2955,2955,2955,2955,0
|
|
20231101,200000,131798575,2955,2955,2955,2955,0
|
|
20231101,195900,131798575,2955,2955,2955,2955,0
|
|
20231101,195800,131798575,2955,2955,2955,2955,0
|
|
20231101,195700,131798575,2955,2955,2955,2955,0
|
|
20231101,195600,131798575,2955,2955,2955,2955,0
|
|
20231101,195500,131798575,2955,2955,2955,2955,0
|
|
20231101,195400,131798575,2955,2955,2955,2955,0
|
|
20231101,195300,131798575,2955,2955,2955,2955,0
|
|
20231101,195200,131798575,2955,2955,2955,2955,0
|
|
20231101,195100,131798575,2955,2955,2955,2955,0
|
|
20231101,195000,131798575,2955,2955,2955,2955,0
|
|
20231101,194900,131798575,2955,2955,2955,2955,0
|
|
20231101,194800,131798575,2955,2955,2955,2955,0
|
|
20231101,194700,131798575,2955,2955,2955,2955,0
|
|
20231101,194600,131798575,2955,2955,2955,2955,0
|
|
20231101,194500,131798575,2955,2955,2955,2955,0
|
|
20231101,194400,131798575,2955,2955,2955,2955,2796
|
|
20231101,194300,131798575,2955,2955,2955,2955,0
|
|
20231101,194200,131798575,2955,2955,2955,2955,0
|
|
20231101,194100,131798575,2955,2955,2955,2955,0
|
|
20231101,194000,131798575,2955,2955,2955,2955,0
|
|
20231101,193900,131798575,2955,2955,2955,2955,0
|
|
20231101,193800,131798575,2955,2955,2955,2955,0
|
|
20231101,193700,131798575,2955,2955,2955,2955,0
|
|
20231101,193600,131798575,2955,2955,2955,2955,0
|
|
20231101,193500,131798575,2955,2955,2955,2955,0
|
|
20231101,193400,131798575,2955,2955,2955,2955,0
|
|
20231101,193300,131798575,2955,2955,2955,2955,0
|
|
20231101,193200,131798575,2955,2955,2955,2955,0
|
|
20231101,193100,131798575,2955,2955,2955,2955,0
|
|
20231101,193000,131798575,2955,2955,2955,2955,0
|
|
20231101,192900,131798575,2955,2955,2955,2955,0
|
|
20231101,192800,131798575,2955,2955,2955,2955,0
|
|
20231101,192700,131798575,2955,2955,2955,2955,0
|
|
20231101,192600,131798575,2955,2955,2955,2955,0
|
|
20231101,192500,131798575,2955,2955,2955,2955,0
|
|
20231101,192400,131798575,2955,2955,2955,2955,0
|
|
20231101,192300,131798575,2955,2955,2955,2955,0
|
|
20231101,192200,131798575,2955,2955,2955,2955,0
|
|
20231101,192100,131798575,2955,2955,2955,2955,0
|
|
20231101,192000,131798575,2955,2955,2955,2955,0
|
|
20231101,191900,131798575,2955,2955,2955,2955,0
|
|
20231101,191800,131798575,2955,2955,2955,2955,0
|
|
20231101,191700,131798575,2955,2955,2955,2955,0
|
|
20231101,191600,131798575,2955,2955,2955,2955,0
|
|
20231101,191500,131798575,2955,2955,2955,2955,0
|
|
20231101,191400,131798575,2955,2955,2955,2955,2796
|
|
20231101,191300,131798575,2955,2955,2955,2955,0
|
|
20231101,191200,131798575,2955,2955,2955,2955,0
|
|
20231101,191100,131798575,2955,2955,2955,2955,0
|
|
20231101,191000,131798575,2955,2955,2955,2955,0
|
|
20231101,190900,131798575,2955,2955,2955,2955,0
|
|
20231101,190800,131798575,2955,2955,2955,2955,0
|
|
20231101,190700,131798575,2955,2955,2955,2955,0
|
|
20231101,190600,131798575,2955,2955,2955,2955,0
|
|
20231101,190500,131798575,2955,2955,2955,2955,0
|
|
20231101,190400,131798575,2955,2955,2955,2955,0
|
|
20231101,190300,131798575,2955,2955,2955,2955,0
|
|
20231101,190200,131798575,2955,2955,2955,2955,0
|
|
20231101,190100,131798575,2955,2955,2955,2955,0
|
|
20231101,190000,131798575,2955,2955,2955,2955,0
|
|
20231101,185900,131798575,2955,2955,2955,2955,0
|
|
20231101,185800,131798575,2955,2955,2955,2955,0
|
|
20231101,185700,131798575,2955,2955,2955,2955,0
|
|
20231101,185600,131798575,2955,2955,2955,2955,0
|
|
20231101,185500,131798575,2955,2955,2955,2955,0
|
|
20231101,185400,131798575,2955,2955,2955,2955,0
|
|
20231101,185300,131798575,2955,2955,2955,2955,0
|
|
20231101,185200,131798575,2955,2955,2955,2955,0
|
|
20231101,185100,131798575,2955,2955,2955,2955,0
|
|
20231101,185000,131798575,2955,2955,2955,2955,0
|
|
20231101,184900,131798575,2955,2955,2955,2955,0
|
|
20231101,184800,131798575,2955,2955,2955,2955,0
|
|
20231101,184700,131798575,2955,2955,2955,2955,0
|
|
20231101,184600,131798575,2955,2955,2955,2955,0
|
|
20231101,184500,131798575,2955,2955,2955,2955,0
|
|
20231101,184400,131798575,2955,2955,2955,2955,2796
|
|
20231101,184300,131798575,2955,2955,2955,2955,0
|
|
20231101,184200,131798575,2955,2955,2955,2955,0
|
|
20231101,184100,131798575,2955,2955,2955,2955,0
|
|
20231101,184000,131798575,2955,2955,2955,2955,0
|
|
20231101,183900,131798575,2955,2955,2955,2955,0
|
|
20231101,183800,131798575,2955,2955,2955,2955,0
|
|
20231101,183700,131798575,2955,2955,2955,2955,0
|
|
20231101,183600,131798575,2955,2955,2955,2955,0
|
|
20231101,183500,131798575,2955,2955,2955,2955,0
|
|
20231101,183400,131798575,2955,2955,2955,2955,0
|
|
20231101,183300,131798575,2955,2955,2955,2955,0
|
|
20231101,183200,131798575,2955,2955,2955,2955,0
|
|
20231101,183100,131798575,2955,2955,2955,2955,0
|
|
20231101,183000,131798575,2955,2955,2955,2955,0
|
|
20231101,182900,131798575,2955,2955,2955,2955,0
|
|
20231101,182800,131798575,2955,2955,2955,2955,0
|
|
20231101,182700,131798575,2955,2955,2955,2955,0
|
|
20231101,182600,131798575,2955,2955,2955,2955,0
|
|
20231101,182500,131798575,2955,2955,2955,2955,0
|
|
20231101,182400,131798575,2955,2955,2955,2955,0
|
|
20231101,182300,131798575,2955,2955,2955,2955,0
|
|
20231101,182200,131798575,2955,2955,2955,2955,0
|
|
20231101,182100,131798575,2955,2955,2955,2955,0
|
|
20231101,182000,131798575,2955,2955,2955,2955,0
|
|
20231101,181900,131798575,2955,2955,2955,2955,0
|
|
20231101,181800,131798575,2955,2955,2955,2955,0
|
|
20231101,181700,131798575,2955,2955,2955,2955,0
|
|
20231101,181600,131798575,2955,2955,2955,2955,0
|
|
20231101,181500,131798575,2955,2955,2955,2955,0
|
|
20231101,181400,131798575,2955,2955,2955,2955,2796
|
|
20231101,181300,131798575,2955,2955,2955,2955,0
|
|
20231101,181200,131798575,2955,2955,2955,2955,0
|
|
20231101,181100,131798575,2955,2955,2955,2955,0
|
|
20231101,181000,131798575,2955,2955,2955,2955,0
|
|
20231101,180900,131798575,2955,2955,2955,2955,0
|
|
20231101,180800,131798575,2955,2955,2955,2955,0
|
|
20231101,180700,131798575,2955,2955,2955,2955,0
|
|
20231101,180600,131798575,2955,2955,2955,2955,0
|
|
20231101,180500,131798575,2955,2955,2955,2955,0
|
|
20231101,180400,131798575,2955,2955,2955,2955,0
|
|
20231101,180300,131798575,2955,2955,2955,2955,0
|
|
20231101,180200,131798575,2955,2955,2955,2955,0
|
|
20231101,180100,131798575,2955,2955,2955,2955,0
|
|
20231101,180000,131798575,2955,2955,2955,2955,0
|
|
20231101,175900,131798575,2955,2955,2955,2955,0
|
|
20231101,175800,131798575,2955,2955,2955,2955,0
|
|
20231101,175700,131798575,2955,2955,2955,2955,0
|
|
20231101,175600,131798575,2955,2955,2955,2955,0
|
|
20231101,175500,131798575,2955,2955,2955,2955,0
|
|
20231101,175400,131798575,2955,2955,2955,2955,0
|
|
20231101,175300,131798575,2955,2955,2955,2955,0
|
|
20231101,175200,131798575,2955,2955,2955,2955,0
|
|
20231101,175100,131798575,2955,2955,2955,2955,0
|
|
20231101,175000,131798575,2955,2955,2955,2955,0
|
|
20231101,174900,131798575,2955,2955,2955,2955,0
|
|
20231101,174800,131798575,2955,2955,2955,2955,0
|
|
20231101,174700,131798575,2955,2955,2955,2955,0
|
|
20231101,174600,131798575,2955,2955,2955,2955,0
|
|
20231101,174500,131798575,2955,2955,2955,2955,0
|
|
20231101,174400,131798575,2955,2955,2955,2955,2796
|
|
20231101,174300,131798575,2955,2955,2955,2955,0
|
|
20231101,174200,131798575,2955,2955,2955,2955,0
|
|
20231101,174100,131798575,2955,2955,2955,2955,0
|
|
20231101,174000,131798575,2955,2955,2955,2955,0
|
|
20231101,173900,131798575,2955,2955,2955,2955,0
|
|
20231101,173800,131798575,2955,2955,2955,2955,0
|
|
20231101,173700,131798575,2955,2955,2955,2955,0
|
|
20231101,173600,131798575,2955,2955,2955,2955,0
|
|
20231101,173500,131798575,2955,2955,2955,2955,0
|
|
20231101,173400,131798575,2955,2955,2955,2955,0
|
|
20231101,173300,131798575,2955,2955,2955,2955,0
|
|
20231101,173200,131798575,2955,2955,2955,2955,0
|
|
20231101,173100,131798575,2955,2955,2955,2955,0
|
|
20231101,173000,131798575,2955,2955,2955,2955,0
|
|
20231101,172900,131798575,2955,2955,2955,2955,0
|
|
20231101,172800,131798575,2955,2955,2955,2955,0
|
|
20231101,172700,131798575,2955,2955,2955,2955,0
|
|
20231101,172600,131798575,2955,2955,2955,2955,0
|
|
20231101,172500,131798575,2955,2955,2955,2955,0
|
|
20231101,172400,131798575,2955,2955,2955,2955,0
|
|
20231101,172300,131798575,2955,2955,2955,2955,0
|
|
20231101,172200,131798575,2955,2955,2955,2955,0
|
|
20231101,172100,131798575,2955,2955,2955,2955,0
|
|
20231101,172000,131798575,2955,2955,2955,2955,0
|
|
20231101,171900,131798575,2955,2955,2955,2955,0
|
|
20231101,171800,131798575,2955,2955,2955,2955,0
|
|
20231101,171700,131798575,2955,2955,2955,2955,0
|
|
20231101,171600,131798575,2955,2955,2955,2955,0
|
|
20231101,171500,131798575,2955,2955,2955,2955,0
|
|
20231101,171400,131798575,2955,2955,2955,2955,2796
|
|
20231101,171300,131798575,2955,2955,2955,2955,0
|
|
20231101,171200,131798575,2955,2955,2955,2955,0
|
|
20231101,171100,131798575,2955,2955,2955,2955,0
|
|
20231101,171000,131798575,2955,2955,2955,2955,0
|
|
20231101,170900,131798575,2955,2955,2955,2955,0
|
|
20231101,170800,131798575,2955,2955,2955,2955,0
|
|
20231101,170700,131798575,2955,2955,2955,2955,0
|
|
20231101,170600,131798575,2955,2955,2955,2955,0
|
|
20231101,170500,131798575,2955,2955,2955,2955,0
|
|
20231101,170400,131798575,2955,2955,2955,2955,0
|
|
20231101,170300,131798575,2955,2955,2955,2955,0
|
|
20231101,170200,131798575,2955,2955,2955,2955,0
|
|
20231101,170100,131798575,2955,2955,2955,2955,0
|
|
20231101,170000,131798575,2955,2955,2955,2955,0
|
|
20231101,165900,131798575,2955,2955,2955,2955,0
|
|
20231101,165800,131798575,2955,2955,2955,2955,0
|
|
20231101,165700,131798575,2955,2955,2955,2955,0
|
|
20231101,165600,131798575,2955,2955,2955,2955,0
|
|
20231101,165500,131798575,2955,2955,2955,2955,0
|
|
20231101,165400,131798575,2955,2955,2955,2955,0
|
|
20231101,165300,131798575,2955,2955,2955,2955,0
|
|
20231101,165200,131798575,2955,2955,2955,2955,0
|
|
20231101,165100,131798575,2955,2955,2955,2955,0
|
|
20231101,165000,131798575,2955,2955,2955,2955,0
|
|
20231101,164900,131798575,2955,2955,2955,2955,0
|
|
20231101,164800,131798575,2955,2955,2955,2955,0
|
|
20231101,164700,131798575,2955,2955,2955,2955,0
|
|
20231101,164600,131798575,2955,2955,2955,2955,0
|
|
20231101,164500,131798575,2955,2955,2955,2955,0
|
|
20231101,164400,131798575,2955,2955,2955,2955,2796
|
|
20231101,164300,131798575,2955,2955,2955,2955,0
|
|
20231101,164200,131798575,2955,2955,2955,2955,0
|
|
20231101,164100,131798575,2955,2955,2955,2955,0
|
|
20231101,164000,131798575,2955,2955,2955,2955,0
|
|
20231101,163900,131798575,2955,2955,2955,2955,0
|
|
20231101,163800,131798575,2955,2955,2955,2955,0
|
|
20231101,163700,131798575,2955,2955,2955,2955,0
|
|
20231101,163600,131798575,2955,2955,2955,2955,0
|
|
20231101,163500,131798575,2955,2955,2955,2955,0
|
|
20231101,163400,131798575,2955,2955,2955,2955,0
|
|
20231101,163300,131798575,2955,2955,2955,2955,0
|
|
20231101,163200,131798575,2955,2955,2955,2955,0
|
|
20231101,163100,131798575,2955,2955,2955,2955,0
|
|
20231101,163000,131798575,2955,2955,2955,2955,0
|
|
20231101,162900,131798575,2955,2955,2955,2955,0
|
|
20231101,162800,131798575,2955,2955,2955,2955,0
|
|
20231101,162700,131798575,2955,2955,2955,2955,0
|
|
20231101,162600,131798575,2955,2955,2955,2955,0
|
|
20231101,162500,131798575,2955,2955,2955,2955,0
|
|
20231101,162400,131798575,2955,2955,2955,2955,0
|
|
20231101,162300,131798575,2955,2955,2955,2955,0
|
|
20231101,162200,131798575,2955,2955,2955,2955,0
|
|
20231101,162100,131798575,2955,2955,2955,2955,0
|
|
20231101,162000,131798575,2955,2955,2955,2955,0
|
|
20231101,161900,131798575,2955,2955,2955,2955,0
|
|
20231101,161800,131798575,2955,2955,2955,2955,0
|
|
20231101,161700,131798575,2955,2955,2955,2955,0
|
|
20231101,161600,131798575,2955,2955,2955,2955,0
|
|
20231101,161500,131798575,2955,2955,2955,2955,0
|
|
20231101,161400,131798575,2955,2955,2955,2955,2796
|
|
20231101,161300,131798575,2955,2955,2955,2955,0
|
|
20231101,161200,131798575,2955,2955,2955,2955,0
|
|
20231101,161100,131798575,2955,2955,2955,2955,0
|
|
20231101,161000,131798575,2955,2955,2955,2955,0
|
|
20231101,160900,131798575,2955,2955,2955,2955,0
|
|
20231101,160800,131798575,2955,2955,2955,2955,0
|
|
20231101,160700,131798575,2955,2955,2955,2955,0
|
|
20231101,160600,131798575,2955,2955,2955,2955,0
|
|
20231101,160500,131798575,2955,2955,2955,2955,0
|
|
20231101,160400,131798575,2955,2955,2955,2955,0
|
|
20231101,160300,131798575,2955,2955,2955,2955,0
|
|
20231101,160200,131798575,2955,2955,2955,2955,0
|
|
20231101,160100,131798575,2955,2955,2955,2955,0
|
|
20231101,160000,131798575,2955,2955,2955,2955,0
|
|
20231101,155900,131798575,2955,2955,2955,2955,0
|
|
20231101,155800,131798575,2955,2955,2955,2955,0
|
|
20231101,155700,131798575,2955,2955,2955,2955,0
|
|
20231101,155600,131798575,2955,2955,2955,2955,0
|
|
20231101,155500,131798575,2955,2955,2955,2955,0
|
|
20231101,155400,131798575,2955,2955,2955,2955,0
|
|
20231101,155300,131798575,2955,2955,2955,2955,0
|
|
20231101,155200,131798575,2955,2955,2955,2955,0
|
|
20231101,155100,131798575,2955,2955,2955,2955,0
|
|
20231101,155000,131798575,2955,2955,2955,2955,0
|
|
20231101,154900,131798575,2955,2955,2955,2955,0
|
|
20231101,154800,131798575,2955,2955,2955,2955,0
|
|
20231101,154700,131798575,2955,2955,2955,2955,0
|
|
20231101,154600,131798575,2955,2955,2955,2955,0
|
|
20231101,154500,131798575,2955,2955,2955,2955,0
|
|
20231101,154400,131798575,2955,2955,2955,2955,2796
|
|
20231101,154300,131798575,2955,2955,2955,2955,0
|
|
20231101,154200,131798575,2955,2955,2955,2955,0
|
|
20231101,154100,131798575,2955,2955,2955,2955,0
|
|
20231101,154000,131798575,2955,2955,2955,2955,0
|
|
20231101,153900,131798575,2955,2955,2955,2955,0
|
|
20231101,153800,131798575,2955,2955,2955,2955,0
|
|
20231101,153700,131798575,2955,2955,2955,2955,0
|
|
20231101,153600,131798575,2955,2955,2955,2955,0
|
|
20231101,153500,131798575,2955,2955,2955,2955,0
|
|
20231101,153400,131798575,2955,2955,2955,2955,0
|
|
20231101,153300,131798575,2955,2955,2955,2955,0
|
|
20231101,153200,131798575,2955,2955,2955,2955,0
|
|
20231101,153100,131798575,2955,2955,2955,2955,0
|
|
20231101,153000,131798575,2955,2955,2955,2955,2796
|
|
20231101,152900,123536395,2955,2955,2955,2955,0
|
|
20231101,152800,123536395,2955,2955,2955,2955,0
|
|
20231101,152700,123536395,2955,2955,2955,2955,0
|
|
20231101,152600,123536395,2955,2955,2955,2955,0
|
|
20231101,152500,123536395,2955,2955,2955,2955,0
|
|
20231101,152400,123536395,2955,2955,2955,2955,0
|
|
20231101,152300,123536395,2955,2955,2955,2955,0
|
|
20231101,152200,123536395,2955,2955,2955,2955,0
|
|
20231101,152100,123536395,2955,2955,2955,2955,0
|
|
20231101,152000,123536395,2955,2955,2955,2955,0
|
|
20231101,151900,123536395,2955,2955,2955,2955,1
|
|
20231101,151800,123533440,2945,2945,2945,2945,162
|
|
20231101,151700,123056350,2955,2945,2955,2945,108
|
|
20231101,151600,122738280,2950,2950,2950,2950,372
|
|
20231101,151500,121640880,2950,2950,2950,2950,40
|
|
20231101,151400,121522880,2955,2955,2955,2955,68
|
|
20231101,151300,121321940,2955,2955,2955,2955,0
|
|
20231101,151200,121321940,2955,2955,2955,2955,3
|
|
20231101,151100,121313075,2950,2960,2960,2950,983
|
|
20231101,151000,118413140,2960,2960,2960,2960,0
|
|
20231101,150900,118413140,2960,2960,2960,2960,200
|
|
20231101,150800,117821140,2950,2950,2950,2950,322
|
|
20231101,150700,116871240,2955,2955,2955,2955,20
|
|
20231101,150600,116812140,2960,2960,2960,2960,163
|
|
20231101,150500,116329660,2960,2955,2960,2955,232
|
|
20231101,150400,115644000,2955,2955,2955,2955,208
|
|
20231101,150300,115029360,2960,2960,2960,2960,0
|
|
20231101,150200,115029360,2960,2960,2960,2960,1
|
|
20231101,150100,115026400,2960,2960,2960,2960,0
|
|
20231101,150000,115026400,2960,2960,2960,2960,20
|
|
20231101,145900,114967200,2955,2960,2960,2955,872
|
|
20231101,145800,112390355,2955,2965,2965,2955,20
|
|
20231101,145700,112331065,2965,2965,2965,2965,0
|
|
20231101,145600,112331065,2965,2965,2965,2965,19
|
|
20231101,145500,112274730,2965,2965,2965,2965,20
|
|
20231101,145400,112215430,2965,2965,2965,2965,640
|
|
20231101,145300,110317830,2965,2965,2965,2965,19
|
|
20231101,145200,110261495,2965,2965,2965,2965,0
|
|
20231101,145100,110261495,2965,2965,2965,2965,20
|
|
20231101,145000,110202195,2965,2965,2965,2965,19
|
|
20231101,144900,110145860,2955,2955,2955,2955,0
|
|
20231101,144800,110145860,2955,2965,2965,2955,21
|
|
20231101,144700,110083605,2960,2960,2960,2960,0
|
|
20231101,144600,110083605,2960,2965,2965,2960,29
|
|
20231101,144500,109997670,2965,2965,2965,2965,49
|
|
20231101,144400,109852385,2965,2965,2965,2965,0
|
|
20231101,144300,109852385,2965,2965,2965,2965,19
|
|
20231101,144200,109796050,2960,2960,2960,2960,0
|
|
20231101,144100,109796050,2960,2960,2960,2960,1
|
|
20231101,144000,109793090,2960,2960,2960,2960,19
|
|
20231101,143900,109736850,2960,2960,2960,2960,99
|
|
20231101,143800,109443810,2960,2970,2970,2960,583
|
|
20231101,143700,107717930,2970,2970,2970,2970,0
|
|
20231101,143600,107717930,2970,2965,2970,2960,501
|
|
20231101,143500,106234645,2970,2970,2970,2970,20
|
|
20231101,143400,106175245,2970,2970,2970,2970,0
|
|
20231101,143300,106175245,2970,2970,2970,2970,19
|
|
20231101,143200,106118815,2970,2970,2970,2970,0
|
|
20231101,143100,106118815,2970,2970,2970,2970,23
|
|
20231101,143000,106050505,2970,2970,2970,2970,19
|
|
20231101,142900,105994075,2970,2970,2970,2970,0
|
|
20231101,142800,105994075,2970,2970,2970,2970,20
|
|
20231101,142700,105934675,2970,2970,2970,2970,1
|
|
20231101,142600,105931705,2970,2970,2970,2970,19
|
|
20231101,142500,105875275,2960,2970,2970,2960,520
|
|
20231101,142400,104334880,2970,2970,2970,2970,0
|
|
20231101,142300,104334880,2970,2970,2970,2970,19
|
|
20231101,142200,104278450,2970,2970,2970,2970,0
|
|
20231101,142100,104278450,2970,2970,2970,2970,20
|
|
20231101,142000,104219050,2965,2965,2965,2965,120
|
|
20231101,141900,103863250,2965,2965,2965,2965,0
|
|
20231101,141800,103863250,2965,2965,2965,2965,20
|
|
20231101,141700,103803950,2965,2965,2965,2965,0
|
|
20231101,141600,103803950,2965,2965,2965,2965,19
|
|
20231101,141500,103747615,2965,2965,2965,2965,20
|
|
20231101,141400,103688315,2965,2965,2965,2965,0
|
|
20231101,141300,103688315,2965,2965,2965,2965,29
|
|
20231101,141200,103602330,2965,2965,2965,2965,0
|
|
20231101,141100,103602330,2965,2965,2965,2965,20
|
|
20231101,141000,103543030,2965,2965,2965,2965,19
|
|
20231101,140900,103486695,2965,2965,2965,2965,0
|
|
20231101,140800,103486695,2965,2965,2965,2965,20
|
|
20231101,140700,103427395,2960,2960,2960,2960,579
|
|
20231101,140600,101713555,2965,2965,2965,2965,19
|
|
20231101,140500,101657220,2965,2965,2965,2965,20
|
|
20231101,140400,101597920,2965,2965,2965,2965,4
|
|
20231101,140300,101586060,2965,2965,2965,2965,19
|
|
20231101,140200,101529725,2965,2965,2965,2965,0
|
|
20231101,140100,101529725,2965,2960,2965,2960,335
|
|
20231101,140000,100538025,2960,2960,2960,2960,19
|
|
20231101,135900,100481785,2960,2960,2960,2960,5
|
|
20231101,135800,100466985,2960,2960,2960,2960,368
|
|
20231101,135700,99377705,2960,2960,2960,2960,0
|
|
20231101,135600,99377705,2960,2960,2960,2960,19
|
|
20231101,135500,99321465,2960,2960,2960,2960,20
|
|
20231101,135400,99262265,2960,2960,2960,2960,0
|
|
20231101,135300,99262265,2960,2960,2960,2960,19
|
|
20231101,135200,99206025,2960,2960,2960,2960,0
|
|
20231101,135100,99206025,2960,2960,2960,2960,20
|
|
20231101,135000,99146825,2965,2965,2965,2965,20
|
|
20231101,134900,99087525,2965,2965,2965,2965,0
|
|
20231101,134800,99087525,2965,2965,2965,2965,20
|
|
20231101,134700,99028225,2965,2965,2965,2965,0
|
|
20231101,134600,99028225,2965,2965,2965,2965,19
|
|
20231101,134500,98971890,2965,2965,2965,2965,20
|
|
20231101,134400,98912590,2965,2965,2965,2965,1
|
|
20231101,134300,98909625,2965,2965,2965,2965,19
|
|
20231101,134200,98853290,2965,2965,2965,2965,1
|
|
20231101,134100,98850325,2965,2965,2965,2965,20
|
|
20231101,134000,98791025,2960,2960,2960,2960,24
|
|
20231101,133900,98719985,2960,2960,2960,2960,0
|
|
20231101,133800,98719985,2960,2960,2960,2960,20
|
|
20231101,133700,98660785,2960,2960,2960,2960,20
|
|
20231101,133600,98601585,2960,2960,2960,2960,19
|
|
20231101,133500,98545345,2960,2960,2960,2960,20
|
|
20231101,133400,98486145,2960,2960,2960,2960,0
|
|
20231101,133300,98486145,2960,2960,2960,2960,19
|
|
20231101,133200,98429905,2960,2960,2960,2960,1
|
|
20231101,133100,98426945,2960,2960,2960,2960,20
|
|
20231101,133000,98367745,2960,2960,2960,2960,19
|
|
20231101,132900,98311505,2960,2965,2965,2960,7
|
|
20231101,132800,98290780,2965,2965,2965,2965,20
|
|
20231101,132700,98231480,2965,2965,2965,2965,20
|
|
20231101,132600,98172180,2965,2965,2965,2965,25
|
|
20231101,132500,98098055,2965,2965,2965,2965,20
|
|
20231101,132400,98038755,2965,2965,2965,2965,0
|
|
20231101,132300,98038755,2965,2965,2965,2965,19
|
|
20231101,132200,97982420,2965,2965,2965,2965,1
|
|
20231101,132100,97979455,2965,2965,2965,2965,20
|
|
20231101,132000,97920155,2965,2965,2965,2965,1
|
|
20231101,131900,97917190,2965,2965,2965,2965,0
|
|
20231101,131800,97917190,2965,2965,2965,2965,0
|
|
20231101,131700,97917190,2965,2960,2965,2960,2079
|
|
20231101,131600,91762955,2965,2965,2965,2965,0
|
|
20231101,131500,91762955,2965,2965,2965,2965,0
|
|
20231101,131400,91762955,2965,2965,2965,2965,0
|
|
20231101,131300,91762955,2965,2965,2965,2965,20
|
|
20231101,131200,91703655,2965,2965,2965,2965,0
|
|
20231101,131100,91703655,2965,2965,2965,2965,10
|
|
20231101,131000,91674005,2960,2960,2960,2960,0
|
|
20231101,130900,91674005,2960,2960,2960,2960,153
|
|
20231101,130800,91221125,2960,2960,2960,2960,0
|
|
20231101,130700,91221125,2960,2960,2960,2960,0
|
|
20231101,130600,91221125,2960,2960,2960,2960,14
|
|
20231101,130500,91179685,2955,2960,2960,2955,42
|
|
20231101,130400,91055475,2960,2960,2960,2960,152
|
|
20231101,130300,90605555,2960,2960,2960,2960,125
|
|
20231101,130200,90235555,2965,2965,2965,2965,227
|
|
20231101,130100,89562500,2970,2970,2970,2970,2
|
|
20231101,130000,89556560,2970,2970,2970,2970,0
|
|
20231101,125900,89556560,2970,2970,2970,2970,0
|
|
20231101,125800,89556560,2970,2970,2970,2970,0
|
|
20231101,125700,89556560,2970,2970,2970,2970,1
|
|
20231101,125600,89553590,2970,2970,2970,2970,0
|
|
20231101,125500,89553590,2970,2970,2970,2970,1
|
|
20231101,125400,89550620,2965,2965,2965,2965,37
|
|
20231101,125300,89440915,2970,2970,2970,2970,0
|
|
20231101,125200,89440915,2970,2970,2970,2970,460
|
|
20231101,125100,88074715,2975,2975,2975,2975,0
|
|
20231101,125000,88074715,2975,2975,2975,2975,0
|
|
20231101,124900,88074715,2975,2975,2975,2975,2
|
|
20231101,124800,88068765,2965,2965,2965,2965,0
|
|
20231101,124700,88068765,2965,2965,2965,2965,0
|
|
20231101,124600,88068765,2965,2965,2965,2965,0
|
|
20231101,124500,88068765,2965,2965,2965,2965,0
|
|
20231101,124400,88068765,2965,2965,2965,2965,0
|
|
20231101,124300,88068765,2965,2975,2975,2965,210
|
|
20231101,124200,87445045,2975,2975,2975,2975,100
|
|
20231101,124100,87147545,2975,2975,2975,2975,0
|
|
20231101,124000,87147545,2975,2975,2975,2975,0
|
|
20231101,123900,87147545,2975,2975,2975,2975,0
|
|
20231101,123800,87147545,2975,2975,2975,2975,0
|
|
20231101,123700,87147545,2975,2975,2975,2975,0
|
|
20231101,123600,87147545,2975,2975,2975,2975,0
|
|
20231101,123500,87147545,2975,2975,2975,2975,0
|
|
20231101,123400,87147545,2975,2975,2975,2975,0
|
|
20231101,123300,87147545,2975,2975,2975,2975,0
|
|
20231101,123200,87147545,2975,2975,2975,2975,2
|
|
20231101,123100,87141595,2980,2980,2980,2980,1
|
|
20231101,123000,87138615,2970,2975,2975,2970,850
|
|
20231101,122900,84612040,2980,2975,2980,2975,922
|
|
20231101,122800,81869085,2975,2975,2975,2975,0
|
|
20231101,122700,81869085,2975,2975,2975,2975,0
|
|
20231101,122600,81869085,2975,2975,2975,2975,1
|
|
20231101,122500,81866110,2975,2975,2975,2975,0
|
|
20231101,122400,81866110,2975,2975,2975,2975,10
|
|
20231101,122300,81836360,2975,2975,2975,2975,1
|
|
20231101,122200,81833385,2975,2975,2975,2975,6
|
|
20231101,122100,81815535,2975,2975,2975,2975,1
|
|
20231101,122000,81812560,2975,2975,2975,2975,0
|
|
20231101,121900,81812560,2975,2975,2975,2975,0
|
|
20231101,121800,81812560,2975,2975,2975,2975,100
|
|
20231101,121700,81515060,2975,2975,2975,2975,1
|
|
20231101,121600,81512085,2975,2975,2975,2975,0
|
|
20231101,121500,81512085,2975,2975,2975,2975,0
|
|
20231101,121400,81512085,2975,2975,2975,2975,0
|
|
20231101,121300,81512085,2975,2975,2975,2975,0
|
|
20231101,121200,81512085,2975,2975,2975,2975,0
|
|
20231101,121100,81512085,2975,2975,2975,2975,0
|
|
20231101,121000,81512085,2975,2975,2975,2975,0
|
|
20231101,120900,81512085,2975,2975,2975,2975,0
|
|
20231101,120800,81512085,2975,2970,2975,2970,4
|
|
20231101,120700,81500195,2975,2970,2975,2970,3
|
|
20231101,120600,81491280,2975,2975,2975,2975,0
|
|
20231101,120500,81491280,2975,2975,2975,2975,0
|
|
20231101,120400,81491280,2975,2975,2975,2970,7
|
|
20231101,120300,81470480,2970,2970,2970,2965,786
|
|
20231101,120200,79136920,2970,2970,2970,2970,0
|
|
20231101,120100,79136920,2970,2970,2970,2970,0
|
|
20231101,120000,79136920,2970,2970,2970,2970,0
|
|
20231101,115900,79136920,2970,2970,2970,2970,7
|
|
20231101,115800,79116130,2970,2970,2970,2970,1086
|
|
20231101,115700,75890710,2970,2970,2970,2970,71
|
|
20231101,115600,75679840,2975,2975,2975,2975,0
|
|
20231101,115500,75679840,2975,2975,2975,2975,0
|
|
20231101,115400,75679840,2975,2975,2975,2975,0
|
|
20231101,115300,75679840,2975,2975,2975,2975,0
|
|
20231101,115200,75679840,2975,2975,2975,2975,0
|
|
20231101,115100,75679840,2975,2975,2975,2975,0
|
|
20231101,115000,75679840,2975,2975,2975,2975,100
|
|
20231101,114900,75382340,2975,2975,2975,2975,1
|
|
20231101,114800,75379365,2970,2970,2970,2970,0
|
|
20231101,114700,75379365,2970,2970,2970,2970,0
|
|
20231101,114600,75379365,2970,2970,2970,2970,3
|
|
20231101,114500,75370455,2975,2975,2975,2975,800
|
|
20231101,114400,72990455,2975,2975,2975,2975,4
|
|
20231101,114300,72978555,2975,2975,2975,2975,0
|
|
20231101,114200,72978555,2975,2975,2975,2975,100
|
|
20231101,114100,72681055,2970,2970,2970,2970,0
|
|
20231101,114000,72681055,2970,2970,2970,2970,3
|
|
20231101,113900,72672145,2975,2975,2975,2975,0
|
|
20231101,113800,72672145,2975,2975,2975,2975,3
|
|
20231101,113700,72663220,2970,2970,2970,2970,0
|
|
20231101,113600,72663220,2970,2970,2970,2970,50
|
|
20231101,113500,72514720,2970,2970,2970,2970,0
|
|
20231101,113400,72514720,2970,2970,2970,2970,0
|
|
20231101,113300,72514720,2970,2970,2970,2970,0
|
|
20231101,113200,72514720,2970,2970,2970,2970,0
|
|
20231101,113100,72514720,2970,2965,2970,2965,897
|
|
20231101,113000,69854325,2960,2960,2960,2960,0
|
|
20231101,112900,69854325,2960,2960,2960,2960,0
|
|
20231101,112800,69854325,2960,2960,2960,2960,0
|
|
20231101,112700,69854325,2960,2960,2960,2960,0
|
|
20231101,112600,69854325,2960,2960,2960,2960,0
|
|
20231101,112500,69854325,2960,2960,2960,2960,5
|
|
20231101,112400,69839525,2965,2965,2965,2965,0
|
|
20231101,112300,69839525,2965,2965,2965,2965,3
|
|
20231101,112200,69830630,2955,2955,2955,2955,0
|
|
20231101,112100,69830630,2955,2955,2955,2955,0
|
|
20231101,112000,69830630,2955,2955,2955,2955,0
|
|
20231101,111900,69830630,2955,2955,2955,2955,0
|
|
20231101,111800,69830630,2955,2955,2955,2955,0
|
|
20231101,111700,69830630,2955,2955,2955,2955,0
|
|
20231101,111600,69830630,2955,2955,2955,2955,662
|
|
20231101,111500,67874420,2965,2965,2965,2965,0
|
|
20231101,111400,67874420,2965,2965,2965,2965,0
|
|
20231101,111300,67874420,2965,2965,2965,2965,0
|
|
20231101,111200,67874420,2965,2965,2965,2965,0
|
|
20231101,111100,67874420,2965,2965,2965,2965,0
|
|
20231101,111000,67874420,2965,2965,2965,2965,0
|
|
20231101,110900,67874420,2965,2965,2965,2965,0
|
|
20231101,110800,67874420,2965,2965,2965,2965,0
|
|
20231101,110700,67874420,2965,2965,2965,2965,0
|
|
20231101,110600,67874420,2965,2965,2965,2965,0
|
|
20231101,110500,67874420,2965,2965,2965,2965,0
|
|
20231101,110400,67874420,2965,2965,2965,2965,0
|
|
20231101,110300,67874420,2965,2965,2965,2965,0
|
|
20231101,110200,67874420,2965,2965,2965,2965,2
|
|
20231101,110100,67868490,2950,2950,2950,2950,0
|
|
20231101,110000,67868490,2950,2950,2950,2950,177
|
|
20231101,105900,67346340,2970,2970,2970,2970,0
|
|
20231101,105800,67346340,2970,2970,2970,2970,1
|
|
20231101,105700,67343370,2950,2950,2950,2950,0
|
|
20231101,105600,67343370,2950,2955,2955,2950,2087
|
|
20231101,105500,61186210,2970,2970,2970,2970,1
|
|
20231101,105400,61183240,2955,2955,2955,2955,0
|
|
20231101,105300,61183240,2955,2955,2955,2955,1
|
|
20231101,105200,61180285,2970,2970,2970,2970,55
|
|
20231101,105100,61016935,2970,2970,2970,2970,0
|
|
20231101,105000,61016935,2970,2970,2970,2970,0
|
|
20231101,104900,61016935,2970,2970,2970,2970,100
|
|
20231101,104800,60719935,2970,2970,2970,2970,0
|
|
20231101,104700,60719935,2970,2970,2970,2970,0
|
|
20231101,104600,60719935,2970,2970,2970,2970,0
|
|
20231101,104500,60719935,2970,2970,2970,2970,0
|
|
20231101,104400,60719935,2970,2970,2970,2970,0
|
|
20231101,104300,60719935,2970,2970,2970,2970,0
|
|
20231101,104200,60719935,2970,2970,2970,2970,0
|
|
20231101,104100,60719935,2970,2960,2970,2950,104
|
|
20231101,104000,60412105,2960,2960,2960,2960,0
|
|
20231101,103900,60412105,2960,2960,2960,2960,0
|
|
20231101,103800,60412105,2960,2960,2960,2960,0
|
|
20231101,103700,60412105,2960,2960,2960,2960,0
|
|
20231101,103600,60412105,2960,2960,2960,2960,0
|
|
20231101,103500,60412105,2960,2960,2960,2960,1
|
|
20231101,103400,60409145,2950,2950,2950,2950,487
|
|
20231101,103300,58972495,2960,2960,2960,2960,0
|
|
20231101,103200,58972495,2960,2960,2960,2960,0
|
|
20231101,103100,58972495,2960,2960,2960,2960,0
|
|
20231101,103000,58972495,2960,2960,2960,2960,26
|
|
20231101,102900,58895535,2970,2970,2970,2970,2
|
|
20231101,102800,58889595,2950,2955,2955,2950,171
|
|
20231101,102700,58385110,2960,2965,2965,2960,1459
|
|
20231101,102600,54062895,2975,2975,2975,2975,0
|
|
20231101,102500,54062895,2975,2975,2975,2975,1
|
|
20231101,102400,54059920,2970,2970,2970,2970,0
|
|
20231101,102300,54059920,2970,2970,2970,2970,345
|
|
20231101,102200,53035270,2980,2980,2980,2980,0
|
|
20231101,102100,53035270,2980,2980,2980,2980,0
|
|
20231101,102000,53035270,2980,2980,2980,2980,0
|
|
20231101,101900,53035270,2980,2980,2980,2980,674
|
|
20231101,101800,51026750,2980,2980,2980,2980,0
|
|
20231101,101700,51026750,2980,2980,2980,2980,0
|
|
20231101,101600,51026750,2980,2980,2980,2980,0
|
|
20231101,101500,51026750,2980,2980,2980,2980,1
|
|
20231101,101400,51023770,2980,2980,2980,2980,0
|
|
20231101,101300,51023770,2980,2980,2980,2980,2
|
|
20231101,101200,51017810,2980,2980,2980,2980,1
|
|
20231101,101100,51014830,2980,2975,2980,2975,1000
|
|
20231101,101000,48037100,2980,2980,2980,2980,0
|
|
20231101,100900,48037100,2980,2980,2980,2980,0
|
|
20231101,100800,48037100,2980,2980,2980,2980,0
|
|
20231101,100700,48037100,2980,2980,2980,2980,0
|
|
20231101,100600,48037100,2980,2980,2980,2980,1
|
|
20231101,100500,48034120,2975,2975,2975,2975,0
|
|
20231101,100400,48034120,2975,2980,2980,2975,2
|
|
20231101,100300,48028165,2970,2970,2970,2970,0
|
|
20231101,100200,48028165,2970,2970,2970,2970,0
|
|
20231101,100100,48028165,2970,2970,2970,2970,100
|
|
20231101,100000,47731165,2980,2980,2980,2980,0
|
|
20231101,095900,47731165,2980,2980,2980,2980,0
|
|
20231101,095800,47731165,2980,2975,2980,2975,19
|
|
20231101,095700,47674595,2980,2975,2980,2970,983
|
|
20231101,095600,44751035,2970,2970,2970,2970,0
|
|
20231101,095500,44751035,2970,2970,2970,2970,0
|
|
20231101,095400,44751035,2970,2970,2970,2970,17
|
|
20231101,095300,44700545,2970,2970,2970,2970,5
|
|
20231101,095200,44685695,2970,2970,2970,2970,0
|
|
20231101,095100,44685695,2970,2975,2975,2970,179
|
|
20231101,095000,44153290,2980,2980,2980,2980,1
|
|
20231101,094900,44150310,2980,2980,2980,2980,15
|
|
20231101,094800,44105610,2980,2980,2980,2980,20
|
|
20231101,094700,44046010,2985,2980,2985,2980,632
|
|
20231101,094600,42162645,2980,2975,2980,2975,1096
|
|
20231101,094500,38902040,2975,2975,2975,2975,0
|
|
20231101,094400,38902040,2975,2975,2975,2975,1
|
|
20231101,094300,38899065,2975,2975,2975,2975,7
|
|
20231101,094200,38878240,2970,2970,2975,2970,51
|
|
20231101,094100,38726765,2975,2975,2975,2975,1
|
|
20231101,094000,38723790,2970,2970,2970,2970,22
|
|
20231101,093900,38658450,2975,2975,2975,2975,1
|
|
20231101,093800,38655475,2975,2970,2975,2970,117
|
|
20231101,093700,38307405,2975,2975,2975,2975,34
|
|
20231101,093600,38206255,2975,2975,2975,2975,2
|
|
20231101,093500,38200305,2980,2980,2980,2980,0
|
|
20231101,093400,38200305,2980,2980,2980,2980,0
|
|
20231101,093300,38200305,2980,2975,2980,2965,704
|
|
20231101,093200,36110325,2980,2980,2980,2980,7
|
|
20231101,093100,36089465,2980,2980,2980,2980,2
|
|
20231101,093000,36083505,2980,2980,2980,2980,1
|
|
20231101,092900,36080525,2975,2975,2975,2975,870
|
|
20231101,092800,33492275,2975,2955,2975,2955,683
|
|
20231101,092700,31460720,2950,2950,2950,2950,0
|
|
20231101,092600,31460720,2950,2965,2965,2950,243
|
|
20231101,092500,30743625,2970,2970,2970,2970,0
|
|
20231101,092400,30743625,2970,2975,2975,2970,2
|
|
20231101,092300,30737680,2950,2965,2965,2950,2957
|
|
20231101,092200,21992095,2975,2975,2975,2975,0
|
|
20231101,092100,21992095,2975,2975,2975,2975,5
|
|
20231101,092000,21977220,2975,2965,2975,2965,155
|
|
20231101,091900,21517295,2965,2975,2980,2965,284
|
|
20231101,091800,20674320,2980,2965,2980,2965,250
|
|
20231101,091700,19933025,2975,2975,2975,2970,83
|
|
20231101,091600,19686210,2975,2975,2975,2975,695
|
|
20231101,091500,17618585,2980,2980,2980,2980,0
|
|
20231101,091400,17618585,2980,2980,2980,2980,900
|
|
20231101,091300,14936585,2980,2980,2980,2980,1001
|
|
20231101,091200,11953605,2990,2980,2990,2980,916
|
|
20231101,091100,9219355,2980,2980,2985,2980,24
|
|
20231101,091000,9147810,2980,2980,2985,2980,883
|
|
20231101,090900,6512960,2980,2975,2980,2975,228
|
|
20231101,090800,5833625,2970,2970,2980,2970,607
|
|
20231101,090700,4024835,2970,2970,2970,2970,17
|
|
20231101,090600,3974345,2975,2975,2975,2975,38
|
|
20231101,090500,3861295,2980,2970,2980,2970,466
|
|
20231101,090400,2472905,2980,2980,2980,2980,600
|
|
20231101,090300,684905,2980,2980,2980,2980,1
|
|
20231101,090200,681925,2960,2960,2960,2960,0
|
|
20231101,090100,681925,2960,2960,2960,2960,1
|
|
20231101,090000,678965,2980,2950,2985,2950,230
|