631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192800,377185085,2885,2885,2885,2885,2788
|
|
20231102,192700,377185085,2885,2885,2885,2885,0
|
|
20231102,192600,377185085,2885,2885,2885,2885,0
|
|
20231102,192500,377185085,2885,2885,2885,2885,0
|
|
20231102,192400,377185085,2885,2885,2885,2885,0
|
|
20231102,192300,377185085,2885,2885,2885,2885,0
|
|
20231102,192200,377185085,2885,2885,2885,2885,0
|
|
20231102,192100,377185085,2885,2885,2885,2885,0
|
|
20231102,192000,377185085,2885,2885,2885,2885,0
|
|
20231102,191900,377185085,2885,2885,2885,2885,0
|
|
20231102,191800,377185085,2885,2885,2885,2885,0
|
|
20231102,191700,377185085,2885,2885,2885,2885,0
|
|
20231102,191600,377185085,2885,2885,2885,2885,0
|
|
20231102,191500,377185085,2885,2885,2885,2885,0
|
|
20231102,191400,377185085,2885,2885,2885,2885,0
|
|
20231102,191300,377185085,2885,2885,2885,2885,0
|
|
20231102,191200,377185085,2885,2885,2885,2885,0
|
|
20231102,191100,377185085,2885,2885,2885,2885,0
|
|
20231102,191000,377185085,2885,2885,2885,2885,0
|
|
20231102,190900,377185085,2885,2885,2885,2885,0
|
|
20231102,190800,377185085,2885,2885,2885,2885,0
|
|
20231102,190700,377185085,2885,2885,2885,2885,0
|
|
20231102,190600,377185085,2885,2885,2885,2885,0
|
|
20231102,190500,377185085,2885,2885,2885,2885,0
|
|
20231102,190400,377185085,2885,2885,2885,2885,0
|
|
20231102,190300,377185085,2885,2885,2885,2885,0
|
|
20231102,190200,377185085,2885,2885,2885,2885,0
|
|
20231102,190100,377185085,2885,2885,2885,2885,0
|
|
20231102,190000,377185085,2885,2885,2885,2885,0
|
|
20231102,185900,377185085,2885,2885,2885,2885,0
|
|
20231102,185800,377185085,2885,2885,2885,2885,2788
|
|
20231102,185700,377185085,2885,2885,2885,2885,0
|
|
20231102,185600,377185085,2885,2885,2885,2885,0
|
|
20231102,185500,377185085,2885,2885,2885,2885,0
|
|
20231102,185400,377185085,2885,2885,2885,2885,0
|
|
20231102,185300,377185085,2885,2885,2885,2885,0
|
|
20231102,185200,377185085,2885,2885,2885,2885,0
|
|
20231102,185100,377185085,2885,2885,2885,2885,0
|
|
20231102,185000,377185085,2885,2885,2885,2885,0
|
|
20231102,184900,377185085,2885,2885,2885,2885,0
|
|
20231102,184800,377185085,2885,2885,2885,2885,0
|
|
20231102,184700,377185085,2885,2885,2885,2885,0
|
|
20231102,184600,377185085,2885,2885,2885,2885,0
|
|
20231102,184500,377185085,2885,2885,2885,2885,0
|
|
20231102,184400,377185085,2885,2885,2885,2885,0
|
|
20231102,184300,377185085,2885,2885,2885,2885,0
|
|
20231102,184200,377185085,2885,2885,2885,2885,0
|
|
20231102,184100,377185085,2885,2885,2885,2885,0
|
|
20231102,184000,377185085,2885,2885,2885,2885,0
|
|
20231102,183900,377185085,2885,2885,2885,2885,0
|
|
20231102,183800,377185085,2885,2885,2885,2885,0
|
|
20231102,183700,377185085,2885,2885,2885,2885,0
|
|
20231102,183600,377185085,2885,2885,2885,2885,0
|
|
20231102,183500,377185085,2885,2885,2885,2885,0
|
|
20231102,183400,377185085,2885,2885,2885,2885,0
|
|
20231102,183300,377185085,2885,2885,2885,2885,0
|
|
20231102,183200,377185085,2885,2885,2885,2885,0
|
|
20231102,183100,377185085,2885,2885,2885,2885,0
|
|
20231102,183000,377185085,2885,2885,2885,2885,0
|
|
20231102,182900,377185085,2885,2885,2885,2885,0
|
|
20231102,182800,377185085,2885,2885,2885,2885,2788
|
|
20231102,182700,377185085,2885,2885,2885,2885,0
|
|
20231102,182600,377185085,2885,2885,2885,2885,0
|
|
20231102,182500,377185085,2885,2885,2885,2885,0
|
|
20231102,182400,377185085,2885,2885,2885,2885,0
|
|
20231102,182300,377185085,2885,2885,2885,2885,0
|
|
20231102,182200,377185085,2885,2885,2885,2885,0
|
|
20231102,182100,377185085,2885,2885,2885,2885,0
|
|
20231102,182000,377185085,2885,2885,2885,2885,0
|
|
20231102,181900,377185085,2885,2885,2885,2885,0
|
|
20231102,181800,377185085,2885,2885,2885,2885,0
|
|
20231102,181700,377185085,2885,2885,2885,2885,0
|
|
20231102,181600,377185085,2885,2885,2885,2885,0
|
|
20231102,181500,377185085,2885,2885,2885,2885,0
|
|
20231102,181400,377185085,2885,2885,2885,2885,0
|
|
20231102,181300,377185085,2885,2885,2885,2885,0
|
|
20231102,181200,377185085,2885,2885,2885,2885,0
|
|
20231102,181100,377185085,2885,2885,2885,2885,0
|
|
20231102,181000,377185085,2885,2885,2885,2885,0
|
|
20231102,180900,377185085,2885,2885,2885,2885,0
|
|
20231102,180800,377185085,2885,2885,2885,2885,0
|
|
20231102,180700,377185085,2885,2885,2885,2885,0
|
|
20231102,180600,377185085,2885,2885,2885,2885,0
|
|
20231102,180500,377185085,2885,2885,2885,2885,0
|
|
20231102,180400,377185085,2885,2885,2885,2885,0
|
|
20231102,180300,377185085,2885,2885,2885,2885,0
|
|
20231102,180200,377185085,2885,2885,2885,2885,0
|
|
20231102,180100,377185085,2885,2885,2885,2885,0
|
|
20231102,180000,377185085,2885,2885,2885,2885,0
|
|
20231102,175900,377185085,2885,2885,2885,2885,0
|
|
20231102,175800,377185085,2885,2885,2885,2885,2788
|
|
20231102,175700,377185085,2885,2885,2885,2885,0
|
|
20231102,175600,377185085,2885,2885,2885,2885,0
|
|
20231102,175500,377185085,2885,2885,2885,2885,0
|
|
20231102,175400,377185085,2885,2885,2885,2885,0
|
|
20231102,175300,377185085,2885,2885,2885,2885,0
|
|
20231102,175200,377185085,2885,2885,2885,2885,0
|
|
20231102,175100,377185085,2885,2885,2885,2885,0
|
|
20231102,175000,377185085,2885,2885,2885,2885,0
|
|
20231102,174900,377185085,2885,2885,2885,2885,0
|
|
20231102,174800,377185085,2885,2885,2885,2885,0
|
|
20231102,174700,377185085,2885,2885,2885,2885,0
|
|
20231102,174600,377185085,2885,2885,2885,2885,0
|
|
20231102,174500,377185085,2885,2885,2885,2885,0
|
|
20231102,174400,377185085,2885,2885,2885,2885,0
|
|
20231102,174300,377185085,2885,2885,2885,2885,0
|
|
20231102,174200,377185085,2885,2885,2885,2885,0
|
|
20231102,174100,377185085,2885,2885,2885,2885,0
|
|
20231102,174000,377185085,2885,2885,2885,2885,0
|
|
20231102,173900,377185085,2885,2885,2885,2885,0
|
|
20231102,173800,377185085,2885,2885,2885,2885,0
|
|
20231102,173700,377185085,2885,2885,2885,2885,0
|
|
20231102,173600,377185085,2885,2885,2885,2885,0
|
|
20231102,173500,377185085,2885,2885,2885,2885,0
|
|
20231102,173400,377185085,2885,2885,2885,2885,0
|
|
20231102,173300,377185085,2885,2885,2885,2885,0
|
|
20231102,173200,377185085,2885,2885,2885,2885,0
|
|
20231102,173100,377185085,2885,2885,2885,2885,0
|
|
20231102,173000,377185085,2885,2885,2885,2885,0
|
|
20231102,172900,377185085,2885,2885,2885,2885,0
|
|
20231102,172800,377185085,2885,2885,2885,2885,2788
|
|
20231102,172700,377185085,2885,2885,2885,2885,0
|
|
20231102,172600,377185085,2885,2885,2885,2885,0
|
|
20231102,172500,377185085,2885,2885,2885,2885,0
|
|
20231102,172400,377185085,2885,2885,2885,2885,0
|
|
20231102,172300,377185085,2885,2885,2885,2885,0
|
|
20231102,172200,377185085,2885,2885,2885,2885,0
|
|
20231102,172100,377185085,2885,2885,2885,2885,0
|
|
20231102,172000,377185085,2885,2885,2885,2885,0
|
|
20231102,171900,377185085,2885,2885,2885,2885,0
|
|
20231102,171800,377185085,2885,2885,2885,2885,0
|
|
20231102,171700,377185085,2885,2885,2885,2885,0
|
|
20231102,171600,377185085,2885,2885,2885,2885,0
|
|
20231102,171500,377185085,2885,2885,2885,2885,0
|
|
20231102,171400,377185085,2885,2885,2885,2885,0
|
|
20231102,171300,377185085,2885,2885,2885,2885,0
|
|
20231102,171200,377185085,2885,2885,2885,2885,0
|
|
20231102,171100,377185085,2885,2885,2885,2885,0
|
|
20231102,171000,377185085,2885,2885,2885,2885,0
|
|
20231102,170900,377185085,2885,2885,2885,2885,0
|
|
20231102,170800,377185085,2885,2885,2885,2885,0
|
|
20231102,170700,377185085,2885,2885,2885,2885,0
|
|
20231102,170600,377185085,2885,2885,2885,2885,0
|
|
20231102,170500,377185085,2885,2885,2885,2885,0
|
|
20231102,170400,377185085,2885,2885,2885,2885,0
|
|
20231102,170300,377185085,2885,2885,2885,2885,0
|
|
20231102,170200,377185085,2885,2885,2885,2885,0
|
|
20231102,170100,377185085,2885,2885,2885,2885,0
|
|
20231102,170000,377185085,2885,2885,2885,2885,0
|
|
20231102,165900,377185085,2885,2885,2885,2885,0
|
|
20231102,165800,377185085,2885,2885,2885,2885,2788
|
|
20231102,165700,377185085,2885,2885,2885,2885,0
|
|
20231102,165600,377185085,2885,2885,2885,2885,0
|
|
20231102,165500,377185085,2885,2885,2885,2885,0
|
|
20231102,165400,377185085,2885,2885,2885,2885,0
|
|
20231102,165300,377185085,2885,2885,2885,2885,0
|
|
20231102,165200,377185085,2885,2885,2885,2885,0
|
|
20231102,165100,377185085,2885,2885,2885,2885,0
|
|
20231102,165000,377185085,2885,2885,2885,2885,0
|
|
20231102,164900,377185085,2885,2885,2885,2885,0
|
|
20231102,164800,377185085,2885,2885,2885,2885,0
|
|
20231102,164700,377185085,2885,2885,2885,2885,0
|
|
20231102,164600,377185085,2885,2885,2885,2885,0
|
|
20231102,164500,377185085,2885,2885,2885,2885,0
|
|
20231102,164400,377185085,2885,2885,2885,2885,0
|
|
20231102,164300,377185085,2885,2885,2885,2885,0
|
|
20231102,164200,377185085,2885,2885,2885,2885,0
|
|
20231102,164100,377185085,2885,2885,2885,2885,0
|
|
20231102,164000,377185085,2885,2885,2885,2885,0
|
|
20231102,163900,377185085,2885,2885,2885,2885,0
|
|
20231102,163800,377185085,2885,2885,2885,2885,0
|
|
20231102,163700,377185085,2885,2885,2885,2885,0
|
|
20231102,163600,377185085,2885,2885,2885,2885,0
|
|
20231102,163500,377185085,2885,2885,2885,2885,0
|
|
20231102,163400,377185085,2885,2885,2885,2885,0
|
|
20231102,163300,377185085,2885,2885,2885,2885,0
|
|
20231102,163200,377185085,2885,2885,2885,2885,0
|
|
20231102,163100,377185085,2885,2885,2885,2885,0
|
|
20231102,163000,377185085,2885,2885,2885,2885,0
|
|
20231102,162900,377185085,2885,2885,2885,2885,0
|
|
20231102,162800,377185085,2885,2885,2885,2885,2788
|
|
20231102,162700,377185085,2885,2885,2885,2885,0
|
|
20231102,162600,377185085,2885,2885,2885,2885,0
|
|
20231102,162500,377185085,2885,2885,2885,2885,0
|
|
20231102,162400,377185085,2885,2885,2885,2885,0
|
|
20231102,162300,377185085,2885,2885,2885,2885,0
|
|
20231102,162200,377185085,2885,2885,2885,2885,0
|
|
20231102,162100,377185085,2885,2885,2885,2885,0
|
|
20231102,162000,377185085,2885,2885,2885,2885,0
|
|
20231102,161900,377185085,2885,2885,2885,2885,0
|
|
20231102,161800,377185085,2885,2885,2885,2885,0
|
|
20231102,161700,377185085,2885,2885,2885,2885,0
|
|
20231102,161600,377185085,2885,2885,2885,2885,0
|
|
20231102,161500,377185085,2885,2885,2885,2885,0
|
|
20231102,161400,377185085,2885,2885,2885,2885,0
|
|
20231102,161300,377185085,2885,2885,2885,2885,0
|
|
20231102,161200,377185085,2885,2885,2885,2885,0
|
|
20231102,161100,377185085,2885,2885,2885,2885,0
|
|
20231102,161000,377185085,2885,2885,2885,2885,0
|
|
20231102,160900,377185085,2885,2885,2885,2885,0
|
|
20231102,160800,377185085,2885,2885,2885,2885,0
|
|
20231102,160700,377185085,2885,2885,2885,2885,0
|
|
20231102,160600,377185085,2885,2885,2885,2885,0
|
|
20231102,160500,377185085,2885,2885,2885,2885,0
|
|
20231102,160400,377185085,2885,2885,2885,2885,0
|
|
20231102,160300,377185085,2885,2885,2885,2885,0
|
|
20231102,160200,377185085,2885,2885,2885,2885,0
|
|
20231102,160100,377185085,2885,2885,2885,2885,0
|
|
20231102,160000,377185085,2885,2885,2885,2885,0
|
|
20231102,155900,377185085,2885,2885,2885,2885,0
|
|
20231102,155800,377185085,2885,2885,2885,2885,2788
|
|
20231102,155700,377185085,2885,2885,2885,2885,0
|
|
20231102,155600,377185085,2885,2885,2885,2885,0
|
|
20231102,155500,377185085,2885,2885,2885,2885,0
|
|
20231102,155400,377185085,2885,2885,2885,2885,0
|
|
20231102,155300,377185085,2885,2885,2885,2885,0
|
|
20231102,155200,377185085,2885,2885,2885,2885,0
|
|
20231102,155100,377185085,2885,2885,2885,2885,0
|
|
20231102,155000,377185085,2885,2885,2885,2885,0
|
|
20231102,154900,377185085,2885,2885,2885,2885,0
|
|
20231102,154800,377185085,2885,2885,2885,2885,0
|
|
20231102,154700,377185085,2885,2885,2885,2885,0
|
|
20231102,154600,377185085,2885,2885,2885,2885,0
|
|
20231102,154500,377185085,2885,2885,2885,2885,0
|
|
20231102,154400,377185085,2885,2885,2885,2885,0
|
|
20231102,154300,377185085,2885,2885,2885,2885,0
|
|
20231102,154200,377185085,2885,2885,2885,2885,0
|
|
20231102,154100,377185085,2885,2885,2885,2885,0
|
|
20231102,154000,377185085,2885,2885,2885,2885,0
|
|
20231102,153900,377185085,2885,2885,2885,2885,0
|
|
20231102,153800,377185085,2885,2885,2885,2885,0
|
|
20231102,153700,377185085,2885,2885,2885,2885,0
|
|
20231102,153600,377185085,2885,2885,2885,2885,0
|
|
20231102,153500,377185085,2885,2885,2885,2885,0
|
|
20231102,153400,377185085,2885,2885,2885,2885,0
|
|
20231102,153300,377185085,2885,2885,2885,2885,0
|
|
20231102,153200,377185085,2885,2885,2885,2885,0
|
|
20231102,153100,377185085,2885,2885,2885,2885,0
|
|
20231102,153000,377185085,2885,2885,2885,2885,2788
|
|
20231102,152900,369141705,2885,2885,2885,2885,0
|
|
20231102,152800,369141705,2885,2885,2885,2885,0
|
|
20231102,152700,369141705,2885,2885,2885,2885,0
|
|
20231102,152600,369141705,2885,2885,2885,2885,0
|
|
20231102,152500,369141705,2885,2885,2885,2885,0
|
|
20231102,152400,369141705,2885,2885,2885,2885,0
|
|
20231102,152300,369141705,2885,2885,2885,2885,0
|
|
20231102,152200,369141705,2885,2885,2885,2885,0
|
|
20231102,152100,369141705,2885,2885,2885,2885,0
|
|
20231102,152000,369141705,2885,2885,2885,2885,0
|
|
20231102,151900,369141705,2885,2885,2885,2885,14
|
|
20231102,151800,369101315,2885,2885,2885,2885,15
|
|
20231102,151700,369058040,2885,2885,2885,2885,0
|
|
20231102,151600,369058040,2885,2865,2885,2865,14
|
|
20231102,151500,369017670,2885,2885,2885,2885,13
|
|
20231102,151400,368980165,2865,2865,2865,2865,500
|
|
20231102,151300,367547665,2880,2880,2880,2880,100
|
|
20231102,151200,367259665,2885,2875,2885,2865,2107
|
|
20231102,151100,361218090,2880,2880,2880,2880,774
|
|
20231102,151000,358988970,2870,2870,2870,2870,1
|
|
20231102,150900,358986100,2880,2880,2880,2880,0
|
|
20231102,150800,358986100,2880,2880,2880,2880,0
|
|
20231102,150700,358986100,2880,2880,2880,2880,1
|
|
20231102,150600,358983220,2880,2880,2880,2865,103
|
|
20231102,150500,358687990,2880,2880,2880,2880,11
|
|
20231102,150400,358656310,2865,2865,2865,2865,100
|
|
20231102,150300,358369810,2885,2885,2885,2885,0
|
|
20231102,150200,358369810,2885,2875,2885,2860,658
|
|
20231102,150100,356483975,2890,2890,2890,2890,0
|
|
20231102,150000,356483975,2890,2890,2890,2890,0
|
|
20231102,145900,356483975,2890,2890,2890,2890,9
|
|
20231102,145800,356457965,2890,2890,2890,2890,0
|
|
20231102,145700,356457965,2890,2885,2890,2885,80
|
|
20231102,145600,356227115,2885,2885,2885,2885,46
|
|
20231102,145500,356094405,2885,2880,2885,2880,11
|
|
20231102,145400,356062720,2880,2880,2880,2880,35
|
|
20231102,145300,355961920,2890,2890,2890,2890,0
|
|
20231102,145200,355961920,2890,2890,2890,2890,0
|
|
20231102,145100,355961920,2890,2890,2890,2890,0
|
|
20231102,145000,355961920,2890,2890,2890,2890,0
|
|
20231102,144900,355961920,2890,2890,2890,2890,0
|
|
20231102,144800,355961920,2890,2890,2890,2890,0
|
|
20231102,144700,355961920,2890,2890,2890,2890,1
|
|
20231102,144600,355959030,2890,2890,2890,2890,50
|
|
20231102,144500,355814530,2890,2890,2890,2890,100
|
|
20231102,144400,355525530,2870,2870,2870,2870,800
|
|
20231102,144300,353229530,2890,2890,2890,2890,0
|
|
20231102,144200,353229530,2890,2890,2890,2890,2
|
|
20231102,144100,353223750,2890,2890,2890,2890,393
|
|
20231102,144000,352087980,2890,2885,2890,2885,100
|
|
20231102,143900,351798995,2870,2870,2870,2870,1000
|
|
20231102,143800,348928995,2895,2895,2895,2895,0
|
|
20231102,143700,348928995,2895,2895,2895,2895,0
|
|
20231102,143600,348928995,2895,2870,2895,2870,24
|
|
20231102,143500,348859990,2870,2885,2885,2865,3800
|
|
20231102,143400,337949370,2890,2890,2890,2890,0
|
|
20231102,143300,337949370,2890,2890,2890,2890,194
|
|
20231102,143200,337388710,2900,2900,2900,2900,0
|
|
20231102,143100,337388710,2900,2900,2900,2900,0
|
|
20231102,143000,337388710,2900,2900,2900,2900,0
|
|
20231102,142900,337388710,2900,2900,2900,2900,0
|
|
20231102,142800,337388710,2900,2900,2900,2900,6180
|
|
20231102,142700,319466710,2900,2900,2900,2900,347
|
|
20231102,142600,318460410,2920,2920,2920,2920,0
|
|
20231102,142500,318460410,2920,2920,2920,2920,0
|
|
20231102,142400,318460410,2920,2910,2920,2900,1035
|
|
20231102,142300,315458515,2910,2910,2910,2890,1241
|
|
20231102,142200,311861905,2910,2910,2910,2910,1028
|
|
20231102,142100,308870425,2910,2910,2910,2910,289
|
|
20231102,142000,308029435,2910,2910,2910,2910,0
|
|
20231102,141900,308029435,2910,2910,2910,2910,0
|
|
20231102,141800,308029435,2910,2910,2910,2910,250
|
|
20231102,141700,307301935,2910,2910,2910,2910,0
|
|
20231102,141600,307301935,2910,2905,2910,2905,100
|
|
20231102,141500,307011045,2905,2905,2905,2905,0
|
|
20231102,141400,307011045,2905,2900,2905,2900,2490
|
|
20231102,141300,299787595,2900,2900,2900,2900,0
|
|
20231102,141200,299787595,2900,2900,2900,2900,0
|
|
20231102,141100,299787595,2900,2900,2900,2900,0
|
|
20231102,141000,299787595,2900,2900,2900,2900,0
|
|
20231102,140900,299787595,2900,2900,2900,2900,0
|
|
20231102,140800,299787595,2900,2900,2900,2900,0
|
|
20231102,140700,299787595,2900,2900,2900,2900,0
|
|
20231102,140600,299787595,2900,2900,2900,2900,689
|
|
20231102,140500,297789495,2900,2900,2900,2900,0
|
|
20231102,140400,297789495,2900,2900,2900,2900,100
|
|
20231102,140300,297499495,2900,2900,2900,2900,50
|
|
20231102,140200,297354495,2900,2900,2900,2900,100
|
|
20231102,140100,297064495,2895,2890,2895,2890,847
|
|
20231102,140000,294612435,2895,2890,2895,2890,500
|
|
20231102,135900,293167240,2890,2890,2890,2890,0
|
|
20231102,135800,293167240,2890,2890,2890,2890,0
|
|
20231102,135700,293167240,2890,2890,2890,2890,0
|
|
20231102,135600,293167240,2890,2890,2890,2890,0
|
|
20231102,135500,293167240,2890,2890,2890,2890,0
|
|
20231102,135400,293167240,2890,2890,2890,2890,0
|
|
20231102,135300,293167240,2890,2890,2890,2890,0
|
|
20231102,135200,293167240,2890,2890,2890,2890,300
|
|
20231102,135100,292300240,2890,2890,2890,2890,0
|
|
20231102,135000,292300240,2890,2890,2890,2890,0
|
|
20231102,134900,292300240,2890,2890,2890,2890,0
|
|
20231102,134800,292300240,2890,2890,2890,2890,0
|
|
20231102,134700,292300240,2890,2890,2890,2890,0
|
|
20231102,134600,292300240,2890,2890,2890,2890,0
|
|
20231102,134500,292300240,2890,2890,2890,2890,0
|
|
20231102,134400,292300240,2890,2890,2890,2890,0
|
|
20231102,134300,292300240,2890,2890,2890,2890,0
|
|
20231102,134200,292300240,2890,2890,2890,2890,0
|
|
20231102,134100,292300240,2890,2890,2890,2890,0
|
|
20231102,134000,292300240,2890,2890,2890,2890,0
|
|
20231102,133900,292300240,2890,2875,2890,2875,70
|
|
20231102,133800,292098915,2875,2880,2880,2875,35
|
|
20231102,133700,291998235,2875,2875,2875,2875,2
|
|
20231102,133600,291992485,2865,2865,2865,2865,0
|
|
20231102,133500,291992485,2865,2875,2875,2865,301
|
|
20231102,133400,291129435,2875,2875,2875,2875,0
|
|
20231102,133300,291129435,2875,2875,2875,2875,100
|
|
20231102,133200,290841935,2875,2880,2880,2875,500
|
|
20231102,133100,289402150,2900,2900,2900,2900,0
|
|
20231102,133000,289402150,2900,2900,2900,2900,0
|
|
20231102,132900,289402150,2900,2900,2900,2900,0
|
|
20231102,132800,289402150,2900,2900,2900,2900,0
|
|
20231102,132700,289402150,2900,2900,2900,2900,0
|
|
20231102,132600,289402150,2900,2900,2900,2900,1
|
|
20231102,132500,289399250,2880,2880,2880,2880,0
|
|
20231102,132400,289399250,2880,2880,2880,2880,175
|
|
20231102,132300,288895250,2900,2900,2900,2900,0
|
|
20231102,132200,288895250,2900,2900,2900,2900,0
|
|
20231102,132100,288895250,2900,2900,2900,2900,0
|
|
20231102,132000,288895250,2900,2900,2900,2900,0
|
|
20231102,131900,288895250,2900,2900,2900,2900,1
|
|
20231102,131800,288892350,2880,2895,2895,2880,370
|
|
20231102,131700,287825575,2900,2900,2900,2900,0
|
|
20231102,131600,287825575,2900,2900,2900,2900,0
|
|
20231102,131500,287825575,2900,2900,2900,2900,10
|
|
20231102,131400,287796575,2900,2900,2900,2900,0
|
|
20231102,131300,287796575,2900,2900,2900,2900,0
|
|
20231102,131200,287796575,2900,2900,2900,2900,0
|
|
20231102,131100,287796575,2900,2900,2900,2900,1
|
|
20231102,131000,287793675,2895,2895,2895,2895,0
|
|
20231102,130900,287793675,2895,2895,2895,2895,180
|
|
20231102,130800,287272575,2895,2895,2895,2895,101
|
|
20231102,130700,286980180,2890,2890,2890,2890,0
|
|
20231102,130600,286980180,2890,2890,2890,2890,71
|
|
20231102,130500,286774990,2890,2890,2890,2890,98
|
|
20231102,130400,286491770,2895,2895,2895,2895,0
|
|
20231102,130300,286491770,2895,2895,2895,2895,622
|
|
20231102,130200,284691080,2895,2895,2895,2895,0
|
|
20231102,130100,284691080,2895,2895,2895,2895,0
|
|
20231102,130000,284691080,2895,2895,2895,2895,0
|
|
20231102,125900,284691080,2895,2895,2895,2895,0
|
|
20231102,125800,284691080,2895,2895,2895,2895,97
|
|
20231102,125700,284410265,2895,2895,2895,2895,0
|
|
20231102,125600,284410265,2895,2895,2895,2895,3
|
|
20231102,125500,284401580,2895,2895,2895,2895,1
|
|
20231102,125400,284398685,2895,2895,2895,2895,4
|
|
20231102,125300,284387105,2895,2895,2895,2895,0
|
|
20231102,125200,284387105,2895,2895,2895,2895,0
|
|
20231102,125100,284387105,2895,2895,2895,2895,346
|
|
20231102,125000,283385435,2900,2900,2900,2900,0
|
|
20231102,124900,283385435,2900,2900,2900,2900,357
|
|
20231102,124800,282350135,2895,2895,2895,2895,453
|
|
20231102,124700,281038700,2895,2895,2895,2895,0
|
|
20231102,124600,281038700,2895,2895,2895,2895,0
|
|
20231102,124500,281038700,2895,2895,2895,2895,0
|
|
20231102,124400,281038700,2895,2895,2895,2895,0
|
|
20231102,124300,281038700,2895,2895,2895,2895,0
|
|
20231102,124200,281038700,2895,2895,2895,2895,0
|
|
20231102,124100,281038700,2895,2895,2895,2895,0
|
|
20231102,124000,281038700,2895,2895,2895,2895,0
|
|
20231102,123900,281038700,2895,2895,2895,2895,4
|
|
20231102,123800,281027120,2880,2880,2880,2880,301
|
|
20231102,123700,280160240,2895,2895,2895,2895,0
|
|
20231102,123600,280160240,2895,2895,2895,2895,5
|
|
20231102,123500,280145765,2895,2895,2895,2895,0
|
|
20231102,123400,280145765,2895,2895,2895,2895,0
|
|
20231102,123300,280145765,2895,2895,2895,2895,5
|
|
20231102,123200,280131290,2880,2880,2880,2880,1
|
|
20231102,123100,280128410,2895,2895,2895,2895,0
|
|
20231102,123000,280128410,2895,2895,2895,2895,0
|
|
20231102,122900,280128410,2895,2890,2895,2890,14
|
|
20231102,122800,280087935,2870,2875,2875,2870,40
|
|
20231102,122700,279972990,2870,2895,2895,2870,809
|
|
20231102,122600,277647890,2895,2885,2895,2885,6
|
|
20231102,122500,277630530,2885,2885,2895,2880,866
|
|
20231102,122400,275133425,2885,2885,2885,2885,2243
|
|
20231102,122300,268662370,2895,2895,2895,2895,0
|
|
20231102,122200,268662370,2895,2895,2895,2895,0
|
|
20231102,122100,268662370,2895,2895,2895,2895,0
|
|
20231102,122000,268662370,2895,2895,2895,2895,0
|
|
20231102,121900,268662370,2895,2890,2895,2885,398
|
|
20231102,121800,267513840,2895,2895,2895,2895,2
|
|
20231102,121700,267508050,2895,2895,2895,2895,100
|
|
20231102,121600,267218550,2895,2895,2895,2895,501
|
|
20231102,121500,265768155,2890,2890,2890,2890,0
|
|
20231102,121400,265768155,2890,2890,2890,2890,885
|
|
20231102,121300,263210505,2895,2895,2895,2895,5
|
|
20231102,121200,263196030,2890,2895,2895,2890,251
|
|
20231102,121100,262470635,2895,2895,2895,2895,0
|
|
20231102,121000,262470635,2895,2895,2895,2895,0
|
|
20231102,120900,262470635,2895,2895,2895,2895,0
|
|
20231102,120800,262470635,2895,2895,2895,2895,0
|
|
20231102,120700,262470635,2895,2895,2895,2895,0
|
|
20231102,120600,262470635,2895,2895,2895,2895,2
|
|
20231102,120500,262464845,2895,2895,2895,2895,0
|
|
20231102,120400,262464845,2895,2895,2895,2895,4
|
|
20231102,120300,262453265,2895,2895,2895,2895,10
|
|
20231102,120200,262424315,2900,2900,2900,2900,0
|
|
20231102,120100,262424315,2900,2900,2900,2900,0
|
|
20231102,120000,262424315,2900,2900,2900,2900,0
|
|
20231102,115900,262424315,2900,2900,2900,2900,166
|
|
20231102,115800,261942915,2905,2905,2905,2905,220
|
|
20231102,115700,261303815,2905,2905,2905,2905,0
|
|
20231102,115600,261303815,2905,2905,2905,2905,29
|
|
20231102,115500,261219570,2900,2900,2900,2900,0
|
|
20231102,115400,261219570,2900,2900,2900,2900,3227
|
|
20231102,115300,251861270,2895,2900,2900,2890,1174
|
|
20231102,115200,248466680,2900,2905,2905,2900,2400
|
|
20231102,115100,241506565,2905,2905,2905,2905,0
|
|
20231102,115000,241506565,2905,2905,2905,2905,0
|
|
20231102,114900,241506565,2905,2905,2905,2905,1
|
|
20231102,114800,241503660,2905,2905,2905,2905,1
|
|
20231102,114700,241500755,2910,2910,2910,2910,0
|
|
20231102,114600,241500755,2910,2905,2910,2905,23
|
|
20231102,114500,241433915,2910,2910,2910,2910,0
|
|
20231102,114400,241433915,2910,2910,2910,2910,601
|
|
20231102,114300,239685005,2920,2920,2920,2920,0
|
|
20231102,114200,239685005,2920,2920,2920,2920,0
|
|
20231102,114100,239685005,2920,2920,2920,2920,0
|
|
20231102,114000,239685005,2920,2920,2920,2920,0
|
|
20231102,113900,239685005,2920,2920,2920,2920,735
|
|
20231102,113800,237538805,2930,2930,2930,2930,89
|
|
20231102,113700,237278035,2935,2935,2935,2935,90
|
|
20231102,113600,237013885,2935,2935,2935,2935,0
|
|
20231102,113500,237013885,2935,2935,2935,2935,0
|
|
20231102,113400,237013885,2935,2935,2935,2935,11
|
|
20231102,113300,236981600,2935,2935,2935,2935,5
|
|
20231102,113200,236966925,2935,2935,2935,2935,0
|
|
20231102,113100,236966925,2935,2935,2935,2935,0
|
|
20231102,113000,236966925,2935,2935,2935,2935,0
|
|
20231102,112900,236966925,2935,2935,2935,2935,0
|
|
20231102,112800,236966925,2935,2935,2935,2935,0
|
|
20231102,112700,236966925,2935,2935,2935,2935,0
|
|
20231102,112600,236966925,2935,2935,2935,2935,0
|
|
20231102,112500,236966925,2935,2935,2935,2935,0
|
|
20231102,112400,236966925,2935,2935,2935,2935,0
|
|
20231102,112300,236966925,2935,2935,2935,2935,0
|
|
20231102,112200,236966925,2935,2935,2935,2935,0
|
|
20231102,112100,236966925,2935,2935,2935,2935,0
|
|
20231102,112000,236966925,2935,2935,2935,2935,0
|
|
20231102,111900,236966925,2935,2935,2935,2935,0
|
|
20231102,111800,236966925,2935,2935,2935,2935,0
|
|
20231102,111700,236966925,2935,2935,2935,2935,0
|
|
20231102,111600,236966925,2935,2935,2935,2935,5
|
|
20231102,111500,236952250,2940,2940,2940,2940,0
|
|
20231102,111400,236952250,2940,2940,2940,2940,0
|
|
20231102,111300,236952250,2940,2940,2940,2940,0
|
|
20231102,111200,236952250,2940,2940,2940,2940,0
|
|
20231102,111100,236952250,2940,2940,2940,2940,0
|
|
20231102,111000,236952250,2940,2940,2940,2940,0
|
|
20231102,110900,236952250,2940,2940,2940,2940,0
|
|
20231102,110800,236952250,2940,2940,2940,2940,0
|
|
20231102,110700,236952250,2940,2940,2940,2940,7
|
|
20231102,110600,236931670,2905,2930,2930,2905,3300
|
|
20231102,110500,227296175,2940,2940,2940,2940,0
|
|
20231102,110400,227296175,2940,2940,2940,2930,236
|
|
20231102,110300,226604575,2930,2930,2930,2930,210
|
|
20231102,110200,225989275,2930,2945,2945,2930,1211
|
|
20231102,110100,222439480,2940,2940,2940,2940,80
|
|
20231102,110000,222204280,2940,2940,2940,2940,26
|
|
20231102,105900,222127840,2945,2945,2945,2945,207
|
|
20231102,105800,221518225,2945,2940,2945,2930,1301
|
|
20231102,105700,217704145,2935,2930,2935,2930,1538
|
|
20231102,105600,213191980,2930,2930,2930,2930,1276
|
|
20231102,105500,209453300,2930,2930,2930,2930,400
|
|
20231102,105400,208281300,2940,2940,2940,2940,0
|
|
20231102,105300,208281300,2940,2940,2940,2940,97
|
|
20231102,105200,207996120,2930,2930,2930,2930,4
|
|
20231102,105100,207984400,2930,2930,2930,2930,0
|
|
20231102,105000,207984400,2930,2930,2930,2930,1048
|
|
20231102,104900,204913760,2930,2930,2930,2930,209
|
|
20231102,104800,204301390,2940,2940,2940,2940,0
|
|
20231102,104700,204301390,2940,2945,2945,2930,420
|
|
20231102,104600,203068955,2950,2950,2950,2950,0
|
|
20231102,104500,203068955,2950,2950,2950,2950,10
|
|
20231102,104400,203039455,2950,2945,2950,2945,450
|
|
20231102,104300,201712455,2950,2950,2950,2950,300
|
|
20231102,104200,200827455,2950,2950,2950,2950,394
|
|
20231102,104100,199665155,2940,2940,2940,2940,4
|
|
20231102,104000,199653395,2950,2950,2950,2950,0
|
|
20231102,103900,199653395,2950,2940,2950,2940,249
|
|
20231102,103800,198918935,2950,2950,2950,2950,10
|
|
20231102,103700,198889435,2955,2955,2955,2955,0
|
|
20231102,103600,198889435,2955,2955,2955,2955,0
|
|
20231102,103500,198889435,2955,2955,2955,2955,5
|
|
20231102,103400,198874660,2940,2940,2940,2940,0
|
|
20231102,103300,198874660,2940,2940,2940,2940,78
|
|
20231102,103200,198645340,2940,2940,2940,2940,6
|
|
20231102,103100,198627700,2955,2935,2955,2935,855
|
|
20231102,103000,196103685,2955,2955,2955,2955,0
|
|
20231102,102900,196103685,2955,2955,2955,2940,997
|
|
20231102,102800,193160325,2960,2955,2960,2955,2142
|
|
20231102,102700,186822505,2955,2955,2955,2955,0
|
|
20231102,102600,186822505,2955,2960,2960,2935,101
|
|
20231102,102500,186526000,2960,2920,2960,2920,25345
|
|
20231102,102400,111927860,2920,2920,2920,2920,0
|
|
20231102,102300,111927860,2920,2920,2920,2920,100
|
|
20231102,102200,111635860,2920,2920,2920,2920,0
|
|
20231102,102100,111635860,2920,2920,2920,2920,1016
|
|
20231102,102000,108669140,2920,2920,2920,2920,659
|
|
20231102,101900,106744860,2920,2920,2920,2920,0
|
|
20231102,101800,106744860,2920,2915,2920,2915,3886
|
|
20231102,101700,95403790,2900,2905,2915,2900,1067
|
|
20231102,101600,92304460,2910,2910,2910,2910,0
|
|
20231102,101500,92304460,2910,2910,2910,2910,0
|
|
20231102,101400,92304460,2910,2905,2910,2905,820
|
|
20231102,101300,89918310,2905,2905,2905,2905,7
|
|
20231102,101200,89897975,2890,2890,2890,2890,8
|
|
20231102,101100,89874855,2905,2905,2905,2905,0
|
|
20231102,101000,89874855,2905,2905,2905,2905,0
|
|
20231102,100900,89874855,2905,2905,2905,2905,0
|
|
20231102,100800,89874855,2905,2905,2905,2905,6
|
|
20231102,100700,89857425,2905,2905,2905,2905,0
|
|
20231102,100600,89857425,2905,2905,2905,2905,0
|
|
20231102,100500,89857425,2905,2905,2905,2905,0
|
|
20231102,100400,89857425,2905,2905,2905,2905,1002
|
|
20231102,100300,86946615,2920,2920,2920,2920,0
|
|
20231102,100200,86946615,2920,2915,2920,2915,100
|
|
20231102,100100,86654820,2920,2920,2920,2920,0
|
|
20231102,100000,86654820,2920,2920,2920,2920,5
|
|
20231102,095900,86640220,2900,2890,2900,2890,5893
|
|
20231102,095800,69554940,2890,2890,2890,2890,0
|
|
20231102,095700,69554940,2890,2890,2890,2890,2
|
|
20231102,095600,69549160,2890,2890,2890,2880,822
|
|
20231102,095500,67178745,2890,2890,2890,2890,126
|
|
20231102,095400,66814605,2890,2890,2890,2890,0
|
|
20231102,095300,66814605,2890,2890,2890,2890,10
|
|
20231102,095200,66785705,2895,2895,2895,2895,0
|
|
20231102,095100,66785705,2895,2895,2895,2895,0
|
|
20231102,095000,66785705,2895,2895,2895,2895,524
|
|
20231102,094900,65268725,2890,2890,2890,2890,7
|
|
20231102,094800,65248495,2890,2890,2890,2890,13
|
|
20231102,094700,65210925,2900,2890,2900,2890,10
|
|
20231102,094600,65181975,2890,2890,2890,2890,0
|
|
20231102,094500,65181975,2890,2885,2890,2885,7
|
|
20231102,094400,65161775,2885,2890,2890,2885,234
|
|
20231102,094300,64486510,2900,2895,2900,2895,12
|
|
20231102,094200,64451760,2895,2895,2895,2895,544
|
|
20231102,094100,62876880,2895,2895,2895,2895,108
|
|
20231102,094000,62564220,2895,2895,2895,2895,1
|
|
20231102,093900,62561325,2900,2900,2900,2900,0
|
|
20231102,093800,62561325,2900,2905,2905,2900,2637
|
|
20231102,093700,54912265,2925,2925,2925,2925,0
|
|
20231102,093600,54912265,2925,2925,2925,2925,0
|
|
20231102,093500,54912265,2925,2910,2925,2910,107
|
|
20231102,093400,54600190,2920,2920,2920,2920,954
|
|
20231102,093300,51814510,2930,2940,2940,2930,386
|
|
20231102,093200,50679680,2940,2940,2940,2940,66
|
|
20231102,093100,50485640,2940,2925,2940,2925,106
|
|
20231102,093000,50175500,2945,2915,2945,2915,2164
|
|
20231102,092900,43810175,2920,2930,2930,2920,389
|
|
20231102,092800,42670750,2920,2920,2920,2920,166
|
|
20231102,092700,42186030,2920,2920,2920,2920,84
|
|
20231102,092600,41940750,2920,2920,2920,2905,331
|
|
20231102,092500,40974790,2920,2920,2920,2900,202
|
|
20231102,092400,40384970,2915,2890,2920,2890,3241
|
|
20231102,092300,30988770,2880,2880,2880,2880,20
|
|
20231102,092200,30931170,2890,2875,2890,2875,367
|
|
20231102,092100,29874245,2875,2870,2875,2870,208
|
|
20231102,092000,29277210,2880,2880,2880,2880,0
|
|
20231102,091900,29277210,2880,2880,2880,2880,0
|
|
20231102,091800,29277210,2880,2880,2880,2880,400
|
|
20231102,091700,28125210,2880,2880,2880,2880,101
|
|
20231102,091600,27834330,2860,2880,2880,2860,547
|
|
20231102,091500,26262590,2860,2860,2860,2860,340
|
|
20231102,091400,25290190,2855,2855,2855,2855,321
|
|
20231102,091300,24373735,2850,2830,2850,2830,5068
|
|
20231102,091200,9959865,2830,2830,2830,2830,1011
|
|
20231102,091100,7098735,2825,2825,2825,2825,15
|
|
20231102,091000,7056360,2825,2825,2825,2825,9
|
|
20231102,090900,7030935,2830,2830,2830,2830,3
|
|
20231102,090800,7022445,2830,2830,2830,2830,231
|
|
20231102,090700,6368715,2825,2825,2825,2815,28
|
|
20231102,090600,6289780,2830,2825,2830,2825,200
|
|
20231102,090500,5723805,2820,2820,2820,2820,1116
|
|
20231102,090400,2576685,2820,2820,2820,2820,201
|
|
20231102,090300,2009865,2810,2810,2810,2810,5
|
|
20231102,090200,1995815,2820,2820,2820,2820,0
|
|
20231102,090100,1995815,2820,2820,2820,2820,100
|
|
20231102,090000,1713815,2820,2830,2835,2820,607
|