610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190700,112992940,2080,2080,2080,2080,771
|
|
20231102,190600,112992940,2080,2080,2080,2080,0
|
|
20231102,190500,112992940,2080,2080,2080,2080,0
|
|
20231102,190400,112992940,2080,2080,2080,2080,0
|
|
20231102,190300,112992940,2080,2080,2080,2080,0
|
|
20231102,190200,112992940,2080,2080,2080,2080,0
|
|
20231102,190100,112992940,2080,2080,2080,2080,0
|
|
20231102,190000,112992940,2080,2080,2080,2080,0
|
|
20231102,185900,112992940,2080,2080,2080,2080,0
|
|
20231102,185800,112992940,2080,2080,2080,2080,0
|
|
20231102,185700,112992940,2080,2080,2080,2080,0
|
|
20231102,185600,112992940,2080,2080,2080,2080,0
|
|
20231102,185500,112992940,2080,2080,2080,2080,0
|
|
20231102,185400,112992940,2080,2080,2080,2080,0
|
|
20231102,185300,112992940,2080,2080,2080,2080,0
|
|
20231102,185200,112992940,2080,2080,2080,2080,0
|
|
20231102,185100,112992940,2080,2080,2080,2080,0
|
|
20231102,185000,112992940,2080,2080,2080,2080,0
|
|
20231102,184900,112992940,2080,2080,2080,2080,0
|
|
20231102,184800,112992940,2080,2080,2080,2080,0
|
|
20231102,184700,112992940,2080,2080,2080,2080,0
|
|
20231102,184600,112992940,2080,2080,2080,2080,0
|
|
20231102,184500,112992940,2080,2080,2080,2080,0
|
|
20231102,184400,112992940,2080,2080,2080,2080,0
|
|
20231102,184300,112992940,2080,2080,2080,2080,0
|
|
20231102,184200,112992940,2080,2080,2080,2080,0
|
|
20231102,184100,112992940,2080,2080,2080,2080,0
|
|
20231102,184000,112992940,2080,2080,2080,2080,0
|
|
20231102,183900,112992940,2080,2080,2080,2080,0
|
|
20231102,183800,112992940,2080,2080,2080,2080,0
|
|
20231102,183700,112992940,2080,2080,2080,2080,771
|
|
20231102,183600,112992940,2080,2080,2080,2080,0
|
|
20231102,183500,112992940,2080,2080,2080,2080,0
|
|
20231102,183400,112992940,2080,2080,2080,2080,0
|
|
20231102,183300,112992940,2080,2080,2080,2080,0
|
|
20231102,183200,112992940,2080,2080,2080,2080,0
|
|
20231102,183100,112992940,2080,2080,2080,2080,0
|
|
20231102,183000,112992940,2080,2080,2080,2080,0
|
|
20231102,182900,112992940,2080,2080,2080,2080,0
|
|
20231102,182800,112992940,2080,2080,2080,2080,0
|
|
20231102,182700,112992940,2080,2080,2080,2080,0
|
|
20231102,182600,112992940,2080,2080,2080,2080,0
|
|
20231102,182500,112992940,2080,2080,2080,2080,0
|
|
20231102,182400,112992940,2080,2080,2080,2080,0
|
|
20231102,182300,112992940,2080,2080,2080,2080,0
|
|
20231102,182200,112992940,2080,2080,2080,2080,0
|
|
20231102,182100,112992940,2080,2080,2080,2080,0
|
|
20231102,182000,112992940,2080,2080,2080,2080,0
|
|
20231102,181900,112992940,2080,2080,2080,2080,0
|
|
20231102,181800,112992940,2080,2080,2080,2080,0
|
|
20231102,181700,112992940,2080,2080,2080,2080,0
|
|
20231102,181600,112992940,2080,2080,2080,2080,0
|
|
20231102,181500,112992940,2080,2080,2080,2080,0
|
|
20231102,181400,112992940,2080,2080,2080,2080,0
|
|
20231102,181300,112992940,2080,2080,2080,2080,0
|
|
20231102,181200,112992940,2080,2080,2080,2080,0
|
|
20231102,181100,112992940,2080,2080,2080,2080,0
|
|
20231102,181000,112992940,2080,2080,2080,2080,0
|
|
20231102,180900,112992940,2080,2080,2080,2080,0
|
|
20231102,180800,112992940,2080,2080,2080,2080,0
|
|
20231102,180700,112992940,2080,2080,2080,2080,771
|
|
20231102,180600,112992940,2080,2080,2080,2080,0
|
|
20231102,180500,112992940,2080,2080,2080,2080,0
|
|
20231102,180400,112992940,2080,2080,2080,2080,0
|
|
20231102,180300,112992940,2080,2080,2080,2080,0
|
|
20231102,180200,112992940,2080,2080,2080,2080,0
|
|
20231102,180100,112992940,2080,2080,2080,2080,0
|
|
20231102,180000,112992940,2080,2080,2080,2080,0
|
|
20231102,175900,112992940,2080,2080,2080,2080,0
|
|
20231102,175800,112992940,2080,2080,2080,2080,0
|
|
20231102,175700,112992940,2080,2080,2080,2080,0
|
|
20231102,175600,112992940,2080,2080,2080,2080,0
|
|
20231102,175500,112992940,2080,2080,2080,2080,0
|
|
20231102,175400,112992940,2080,2080,2080,2080,0
|
|
20231102,175300,112992940,2080,2080,2080,2080,0
|
|
20231102,175200,112992940,2080,2080,2080,2080,0
|
|
20231102,175100,112992940,2080,2080,2080,2080,0
|
|
20231102,175000,112992940,2080,2080,2080,2080,0
|
|
20231102,174900,112992940,2080,2080,2080,2080,0
|
|
20231102,174800,112992940,2080,2080,2080,2080,0
|
|
20231102,174700,112992940,2080,2080,2080,2080,0
|
|
20231102,174600,112992940,2080,2080,2080,2080,0
|
|
20231102,174500,112992940,2080,2080,2080,2080,0
|
|
20231102,174400,112992940,2080,2080,2080,2080,0
|
|
20231102,174300,112992940,2080,2080,2080,2080,0
|
|
20231102,174200,112992940,2080,2080,2080,2080,0
|
|
20231102,174100,112992940,2080,2080,2080,2080,0
|
|
20231102,174000,112992940,2080,2080,2080,2080,0
|
|
20231102,173900,112992940,2080,2080,2080,2080,0
|
|
20231102,173800,112992940,2080,2080,2080,2080,0
|
|
20231102,173700,112992940,2080,2080,2080,2080,771
|
|
20231102,173600,112992940,2080,2080,2080,2080,0
|
|
20231102,173500,112992940,2080,2080,2080,2080,0
|
|
20231102,173400,112992940,2080,2080,2080,2080,0
|
|
20231102,173300,112992940,2080,2080,2080,2080,0
|
|
20231102,173200,112992940,2080,2080,2080,2080,0
|
|
20231102,173100,112992940,2080,2080,2080,2080,0
|
|
20231102,173000,112992940,2080,2080,2080,2080,0
|
|
20231102,172900,112992940,2080,2080,2080,2080,0
|
|
20231102,172800,112992940,2080,2080,2080,2080,0
|
|
20231102,172700,112992940,2080,2080,2080,2080,0
|
|
20231102,172600,112992940,2080,2080,2080,2080,0
|
|
20231102,172500,112992940,2080,2080,2080,2080,0
|
|
20231102,172400,112992940,2080,2080,2080,2080,0
|
|
20231102,172300,112992940,2080,2080,2080,2080,0
|
|
20231102,172200,112992940,2080,2080,2080,2080,0
|
|
20231102,172100,112992940,2080,2080,2080,2080,0
|
|
20231102,172000,112992940,2080,2080,2080,2080,0
|
|
20231102,171900,112992940,2080,2080,2080,2080,0
|
|
20231102,171800,112992940,2080,2080,2080,2080,0
|
|
20231102,171700,112992940,2080,2080,2080,2080,0
|
|
20231102,171600,112992940,2080,2080,2080,2080,0
|
|
20231102,171500,112992940,2080,2080,2080,2080,0
|
|
20231102,171400,112992940,2080,2080,2080,2080,0
|
|
20231102,171300,112992940,2080,2080,2080,2080,0
|
|
20231102,171200,112992940,2080,2080,2080,2080,0
|
|
20231102,171100,112992940,2080,2080,2080,2080,0
|
|
20231102,171000,112992940,2080,2080,2080,2080,0
|
|
20231102,170900,112992940,2080,2080,2080,2080,0
|
|
20231102,170800,112992940,2080,2080,2080,2080,0
|
|
20231102,170700,112992940,2080,2080,2080,2080,771
|
|
20231102,170600,112992940,2080,2080,2080,2080,0
|
|
20231102,170500,112992940,2080,2080,2080,2080,0
|
|
20231102,170400,112992940,2080,2080,2080,2080,0
|
|
20231102,170300,112992940,2080,2080,2080,2080,0
|
|
20231102,170200,112992940,2080,2080,2080,2080,0
|
|
20231102,170100,112992940,2080,2080,2080,2080,0
|
|
20231102,170000,112992940,2080,2080,2080,2080,0
|
|
20231102,165900,112992940,2080,2080,2080,2080,0
|
|
20231102,165800,112992940,2080,2080,2080,2080,0
|
|
20231102,165700,112992940,2080,2080,2080,2080,0
|
|
20231102,165600,112992940,2080,2080,2080,2080,0
|
|
20231102,165500,112992940,2080,2080,2080,2080,0
|
|
20231102,165400,112992940,2080,2080,2080,2080,0
|
|
20231102,165300,112992940,2080,2080,2080,2080,0
|
|
20231102,165200,112992940,2080,2080,2080,2080,0
|
|
20231102,165100,112992940,2080,2080,2080,2080,0
|
|
20231102,165000,112992940,2080,2080,2080,2080,0
|
|
20231102,164900,112992940,2080,2080,2080,2080,0
|
|
20231102,164800,112992940,2080,2080,2080,2080,0
|
|
20231102,164700,112992940,2080,2080,2080,2080,0
|
|
20231102,164600,112992940,2080,2080,2080,2080,0
|
|
20231102,164500,112992940,2080,2080,2080,2080,0
|
|
20231102,164400,112992940,2080,2080,2080,2080,0
|
|
20231102,164300,112992940,2080,2080,2080,2080,0
|
|
20231102,164200,112992940,2080,2080,2080,2080,0
|
|
20231102,164100,112992940,2080,2080,2080,2080,0
|
|
20231102,164000,112992940,2080,2080,2080,2080,0
|
|
20231102,163900,112992940,2080,2080,2080,2080,0
|
|
20231102,163800,112992940,2080,2080,2080,2080,0
|
|
20231102,163700,112992940,2080,2080,2080,2080,771
|
|
20231102,163600,112992940,2080,2080,2080,2080,0
|
|
20231102,163500,112992940,2080,2080,2080,2080,0
|
|
20231102,163400,112992940,2080,2080,2080,2080,0
|
|
20231102,163300,112992940,2080,2080,2080,2080,0
|
|
20231102,163200,112992940,2080,2080,2080,2080,0
|
|
20231102,163100,112992940,2080,2080,2080,2080,0
|
|
20231102,163000,112992940,2080,2080,2080,2080,0
|
|
20231102,162900,112992940,2080,2080,2080,2080,0
|
|
20231102,162800,112992940,2080,2080,2080,2080,0
|
|
20231102,162700,112992940,2080,2080,2080,2080,0
|
|
20231102,162600,112992940,2080,2080,2080,2080,0
|
|
20231102,162500,112992940,2080,2080,2080,2080,0
|
|
20231102,162400,112992940,2080,2080,2080,2080,0
|
|
20231102,162300,112992940,2080,2080,2080,2080,0
|
|
20231102,162200,112992940,2080,2080,2080,2080,0
|
|
20231102,162100,112992940,2080,2080,2080,2080,0
|
|
20231102,162000,112992940,2080,2080,2080,2080,0
|
|
20231102,161900,112992940,2080,2080,2080,2080,0
|
|
20231102,161800,112992940,2080,2080,2080,2080,0
|
|
20231102,161700,112992940,2080,2080,2080,2080,0
|
|
20231102,161600,112992940,2080,2080,2080,2080,0
|
|
20231102,161500,112992940,2080,2080,2080,2080,0
|
|
20231102,161400,112992940,2080,2080,2080,2080,0
|
|
20231102,161300,112992940,2080,2080,2080,2080,0
|
|
20231102,161200,112992940,2080,2080,2080,2080,0
|
|
20231102,161100,112992940,2080,2080,2080,2080,0
|
|
20231102,161000,112992940,2080,2080,2080,2080,0
|
|
20231102,160900,112992940,2080,2080,2080,2080,0
|
|
20231102,160800,112992940,2080,2080,2080,2080,0
|
|
20231102,160700,112992940,2080,2080,2080,2080,771
|
|
20231102,160600,112992940,2080,2080,2080,2080,0
|
|
20231102,160500,112992940,2080,2080,2080,2080,0
|
|
20231102,160400,112992940,2080,2080,2080,2080,0
|
|
20231102,160300,112992940,2080,2080,2080,2080,0
|
|
20231102,160200,112992940,2080,2080,2080,2080,0
|
|
20231102,160100,112992940,2080,2080,2080,2080,0
|
|
20231102,160000,112992940,2080,2080,2080,2080,0
|
|
20231102,155900,112992940,2080,2080,2080,2080,0
|
|
20231102,155800,112992940,2080,2080,2080,2080,0
|
|
20231102,155700,112992940,2080,2080,2080,2080,0
|
|
20231102,155600,112992940,2080,2080,2080,2080,0
|
|
20231102,155500,112992940,2080,2080,2080,2080,0
|
|
20231102,155400,112992940,2080,2080,2080,2080,0
|
|
20231102,155300,112992940,2080,2080,2080,2080,0
|
|
20231102,155200,112992940,2080,2080,2080,2080,0
|
|
20231102,155100,112992940,2080,2080,2080,2080,0
|
|
20231102,155000,112992940,2080,2080,2080,2080,0
|
|
20231102,154900,112992940,2080,2080,2080,2080,0
|
|
20231102,154800,112992940,2080,2080,2080,2080,0
|
|
20231102,154700,112992940,2080,2080,2080,2080,0
|
|
20231102,154600,112992940,2080,2080,2080,2080,0
|
|
20231102,154500,112992940,2080,2080,2080,2080,0
|
|
20231102,154400,112992940,2080,2080,2080,2080,0
|
|
20231102,154300,112992940,2080,2080,2080,2080,0
|
|
20231102,154200,112992940,2080,2080,2080,2080,0
|
|
20231102,154100,112992940,2080,2080,2080,2080,0
|
|
20231102,154000,112992940,2080,2080,2080,2080,0
|
|
20231102,153900,112992940,2080,2080,2080,2080,0
|
|
20231102,153800,112992940,2080,2080,2080,2080,0
|
|
20231102,153700,112992940,2080,2080,2080,2080,771
|
|
20231102,153600,112992940,2080,2080,2080,2080,0
|
|
20231102,153500,112992940,2080,2080,2080,2080,0
|
|
20231102,153400,112992940,2080,2080,2080,2080,0
|
|
20231102,153300,112992940,2080,2080,2080,2080,0
|
|
20231102,153200,112992940,2080,2080,2080,2080,0
|
|
20231102,153100,112992940,2080,2080,2080,2080,0
|
|
20231102,153000,112992940,2080,2080,2080,2080,771
|
|
20231102,152900,111389260,2080,2080,2080,2080,0
|
|
20231102,152800,111389260,2080,2080,2080,2080,0
|
|
20231102,152700,111389260,2080,2080,2080,2080,0
|
|
20231102,152600,111389260,2080,2080,2080,2080,0
|
|
20231102,152500,111389260,2080,2080,2080,2080,0
|
|
20231102,152400,111389260,2080,2080,2080,2080,0
|
|
20231102,152300,111389260,2080,2080,2080,2080,0
|
|
20231102,152200,111389260,2080,2080,2080,2080,0
|
|
20231102,152100,111389260,2080,2080,2080,2080,0
|
|
20231102,152000,111389260,2080,2080,2080,2080,0
|
|
20231102,151900,111389260,2080,2080,2080,2080,0
|
|
20231102,151800,111389260,2080,2080,2080,2080,0
|
|
20231102,151700,111389260,2080,2070,2080,2070,2001
|
|
20231102,151600,107247180,2075,2075,2075,2075,0
|
|
20231102,151500,107247180,2075,2075,2075,2075,1
|
|
20231102,151400,107245105,2075,2075,2075,2075,2004
|
|
20231102,151300,103086805,2075,2075,2075,2075,1
|
|
20231102,151200,103084730,2075,2075,2075,2075,0
|
|
20231102,151100,103084730,2075,2075,2075,2075,0
|
|
20231102,151000,103084730,2075,2075,2075,2075,483
|
|
20231102,150900,102082505,2075,2075,2075,2075,0
|
|
20231102,150800,102082505,2075,2075,2075,2075,0
|
|
20231102,150700,102082505,2075,2075,2075,2075,159
|
|
20231102,150600,101752580,2075,2075,2075,2075,0
|
|
20231102,150500,101752580,2075,2075,2075,2075,0
|
|
20231102,150400,101752580,2075,2075,2075,2075,0
|
|
20231102,150300,101752580,2075,2075,2075,2075,500
|
|
20231102,150200,100715080,2080,2080,2080,2080,0
|
|
20231102,150100,100715080,2080,2080,2080,2080,0
|
|
20231102,150000,100715080,2080,2080,2080,2080,35
|
|
20231102,145900,100642280,2075,2075,2075,2075,0
|
|
20231102,145800,100642280,2075,2075,2075,2075,1
|
|
20231102,145700,100640205,2080,2080,2080,2080,1
|
|
20231102,145600,100638125,2075,2080,2080,2075,132
|
|
20231102,145500,100364025,2080,2080,2080,2080,0
|
|
20231102,145400,100364025,2080,2080,2080,2080,416
|
|
20231102,145300,99498745,2080,2080,2080,2080,900
|
|
20231102,145200,97626745,2080,2080,2080,2080,0
|
|
20231102,145100,97626745,2080,2080,2080,2080,3
|
|
20231102,145000,97620505,2085,2085,2085,2085,0
|
|
20231102,144900,97620505,2085,2085,2085,2085,0
|
|
20231102,144800,97620505,2085,2080,2085,2080,4
|
|
20231102,144700,97612180,2085,2085,2085,2085,0
|
|
20231102,144600,97612180,2085,2085,2085,2085,0
|
|
20231102,144500,97612180,2085,2085,2085,2085,0
|
|
20231102,144400,97612180,2085,2085,2085,2085,0
|
|
20231102,144300,97612180,2085,2085,2085,2085,0
|
|
20231102,144200,97612180,2085,2085,2085,2085,0
|
|
20231102,144100,97612180,2085,2085,2085,2085,0
|
|
20231102,144000,97612180,2085,2085,2085,2085,0
|
|
20231102,143900,97612180,2085,2080,2085,2080,48
|
|
20231102,143800,97512335,2085,2080,2085,2080,2044
|
|
20231102,143700,93260595,2085,2085,2085,2085,0
|
|
20231102,143600,93260595,2085,2085,2085,2085,0
|
|
20231102,143500,93260595,2085,2085,2085,2085,101
|
|
20231102,143400,93050010,2085,2085,2085,2085,0
|
|
20231102,143300,93050010,2085,2085,2085,2085,0
|
|
20231102,143200,93050010,2085,2085,2085,2085,102
|
|
20231102,143100,92837340,2085,2085,2085,2085,0
|
|
20231102,143000,92837340,2085,2085,2090,2085,201
|
|
20231102,142900,92418250,2090,2090,2090,2090,0
|
|
20231102,142800,92418250,2090,2090,2090,2090,0
|
|
20231102,142700,92418250,2090,2090,2090,2090,1
|
|
20231102,142600,92416160,2085,2085,2085,2085,97
|
|
20231102,142500,92213915,2090,2090,2090,2090,100
|
|
20231102,142400,92004915,2095,2095,2095,2095,0
|
|
20231102,142300,92004915,2095,2095,2095,2095,0
|
|
20231102,142200,92004915,2095,2095,2095,2095,0
|
|
20231102,142100,92004915,2095,2080,2095,2080,2
|
|
20231102,142000,92000740,2095,2085,2095,2085,28
|
|
20231102,141900,91942350,2095,2095,2095,2095,0
|
|
20231102,141800,91942350,2095,2095,2095,2095,0
|
|
20231102,141700,91942350,2095,2095,2095,2095,0
|
|
20231102,141600,91942350,2095,2095,2095,2095,0
|
|
20231102,141500,91942350,2095,2085,2095,2085,15
|
|
20231102,141400,91911065,2085,2085,2085,2085,14
|
|
20231102,141300,91881875,2095,2095,2095,2095,0
|
|
20231102,141200,91881875,2095,2095,2095,2095,0
|
|
20231102,141100,91881875,2095,2080,2095,2080,5
|
|
20231102,141000,91871445,2095,2080,2095,2080,4
|
|
20231102,140900,91863095,2095,2095,2095,2095,0
|
|
20231102,140800,91863095,2095,2095,2095,2095,0
|
|
20231102,140700,91863095,2095,2095,2095,2095,74
|
|
20231102,140600,91708065,2080,2095,2100,2065,1889
|
|
20231102,140500,87787380,2100,2100,2100,2100,53
|
|
20231102,140400,87676080,2100,2105,2105,2100,63
|
|
20231102,140300,87543775,2105,2100,2105,2100,39
|
|
20231102,140200,87461725,2105,2100,2105,2100,2840
|
|
20231102,140100,81497710,2100,2100,2110,2100,2724
|
|
20231102,140000,75762405,2100,2100,2110,2075,1011
|
|
20231102,135900,73637620,2100,2100,2100,2070,4399
|
|
20231102,135800,64408100,2105,2095,2105,2070,5457
|
|
20231102,135700,52972285,2090,2080,2090,2080,2268
|
|
20231102,135600,48234335,2085,2080,2085,2080,2501
|
|
20231102,135500,43020440,2075,2060,2075,2060,1596
|
|
20231102,135400,39715465,2055,2055,2055,2055,180
|
|
20231102,135300,39345565,2050,2050,2050,2050,45
|
|
20231102,135200,39253315,2050,2050,2050,2050,0
|
|
20231102,135100,39253315,2050,2050,2050,2050,0
|
|
20231102,135000,39253315,2050,2050,2050,2050,0
|
|
20231102,134900,39253315,2050,2050,2050,2050,0
|
|
20231102,134800,39253315,2050,2050,2050,2050,0
|
|
20231102,134700,39253315,2050,2050,2050,2050,0
|
|
20231102,134600,39253315,2050,2050,2050,2050,0
|
|
20231102,134500,39253315,2050,2050,2050,2050,0
|
|
20231102,134400,39253315,2050,2050,2050,2050,0
|
|
20231102,134300,39253315,2050,2050,2050,2050,100
|
|
20231102,134200,39048315,2050,2050,2050,2050,0
|
|
20231102,134100,39048315,2050,2050,2050,2050,0
|
|
20231102,134000,39048315,2050,2050,2050,2050,0
|
|
20231102,133900,39048315,2050,2050,2050,2050,0
|
|
20231102,133800,39048315,2050,2050,2050,2050,0
|
|
20231102,133700,39048315,2050,2050,2050,2050,5
|
|
20231102,133600,39038065,2050,2050,2050,2050,54
|
|
20231102,133500,38927365,2050,2050,2050,2050,100
|
|
20231102,133400,38722365,2050,2050,2050,2050,335
|
|
20231102,133300,38035615,2050,2045,2050,2045,2500
|
|
20231102,133200,32911590,2040,2040,2040,2040,0
|
|
20231102,133100,32911590,2040,2040,2040,2040,180
|
|
20231102,133000,32544390,2040,2040,2040,2040,90
|
|
20231102,132900,32360790,2040,2040,2040,2040,0
|
|
20231102,132800,32360790,2040,2040,2040,2040,0
|
|
20231102,132700,32360790,2040,2040,2040,2040,0
|
|
20231102,132600,32360790,2040,2040,2040,2040,0
|
|
20231102,132500,32360790,2040,2040,2040,2040,0
|
|
20231102,132400,32360790,2040,2040,2040,2040,0
|
|
20231102,132300,32360790,2040,2040,2040,2040,50
|
|
20231102,132200,32258790,2045,2045,2045,2045,23
|
|
20231102,132100,32211755,2040,2040,2040,2040,0
|
|
20231102,132000,32211755,2040,2040,2040,2040,0
|
|
20231102,131900,32211755,2040,2040,2040,2040,0
|
|
20231102,131800,32211755,2040,2040,2040,2040,50
|
|
20231102,131700,32109755,2040,2040,2040,2040,0
|
|
20231102,131600,32109755,2040,2040,2040,2040,35
|
|
20231102,131500,32038355,2045,2045,2045,2045,0
|
|
20231102,131400,32038355,2045,2045,2045,2045,0
|
|
20231102,131300,32038355,2045,2045,2045,2045,0
|
|
20231102,131200,32038355,2045,2045,2045,2045,0
|
|
20231102,131100,32038355,2045,2045,2045,2045,0
|
|
20231102,131000,32038355,2045,2045,2045,2045,0
|
|
20231102,130900,32038355,2045,2045,2045,2045,0
|
|
20231102,130800,32038355,2045,2045,2045,2045,0
|
|
20231102,130700,32038355,2045,2045,2045,2045,0
|
|
20231102,130600,32038355,2045,2045,2045,2045,0
|
|
20231102,130500,32038355,2045,2045,2045,2045,0
|
|
20231102,130400,32038355,2045,2045,2045,2045,0
|
|
20231102,130300,32038355,2045,2045,2045,2045,0
|
|
20231102,130200,32038355,2045,2045,2045,2045,0
|
|
20231102,130100,32038355,2045,2045,2045,2045,0
|
|
20231102,130000,32038355,2045,2045,2045,2045,0
|
|
20231102,125900,32038355,2045,2045,2045,2045,0
|
|
20231102,125800,32038355,2045,2045,2045,2045,0
|
|
20231102,125700,32038355,2045,2045,2045,2045,0
|
|
20231102,125600,32038355,2045,2045,2045,2045,0
|
|
20231102,125500,32038355,2045,2045,2045,2045,0
|
|
20231102,125400,32038355,2045,2045,2045,2045,0
|
|
20231102,125300,32038355,2045,2045,2045,2045,0
|
|
20231102,125200,32038355,2045,2045,2045,2045,0
|
|
20231102,125100,32038355,2045,2045,2045,2045,0
|
|
20231102,125000,32038355,2045,2045,2045,2045,0
|
|
20231102,124900,32038355,2045,2045,2045,2045,0
|
|
20231102,124800,32038355,2045,2045,2045,2045,0
|
|
20231102,124700,32038355,2045,2045,2045,2045,0
|
|
20231102,124600,32038355,2045,2045,2045,2045,0
|
|
20231102,124500,32038355,2045,2045,2045,2045,0
|
|
20231102,124400,32038355,2045,2045,2045,2045,0
|
|
20231102,124300,32038355,2045,2045,2045,2045,0
|
|
20231102,124200,32038355,2045,2045,2045,2045,90
|
|
20231102,124100,31854305,2045,2045,2045,2045,45
|
|
20231102,124000,31762280,2040,2040,2040,2040,54
|
|
20231102,123900,31652120,2045,2055,2055,2045,4049
|
|
20231102,123800,23351975,2055,2055,2055,2055,100
|
|
20231102,123700,23146475,2050,2050,2050,2050,0
|
|
20231102,123600,23146475,2050,2050,2050,2050,0
|
|
20231102,123500,23146475,2050,2050,2050,2050,374
|
|
20231102,123400,22379775,2050,2050,2050,2050,0
|
|
20231102,123300,22379775,2050,2050,2050,2050,0
|
|
20231102,123200,22379775,2050,2050,2050,2050,0
|
|
20231102,123100,22379775,2050,2050,2050,2050,0
|
|
20231102,123000,22379775,2050,2050,2050,2050,0
|
|
20231102,122900,22379775,2050,2050,2050,2050,0
|
|
20231102,122800,22379775,2050,2050,2050,2050,0
|
|
20231102,122700,22379775,2050,2050,2050,2050,0
|
|
20231102,122600,22379775,2050,2050,2050,2050,0
|
|
20231102,122500,22379775,2050,2050,2050,2050,0
|
|
20231102,122400,22379775,2050,2050,2050,2050,0
|
|
20231102,122300,22379775,2050,2050,2050,2050,0
|
|
20231102,122200,22379775,2050,2050,2050,2050,0
|
|
20231102,122100,22379775,2050,2050,2050,2050,52
|
|
20231102,122000,22273175,2050,2050,2050,2050,0
|
|
20231102,121900,22273175,2050,2050,2050,2050,0
|
|
20231102,121800,22273175,2050,2050,2050,2050,0
|
|
20231102,121700,22273175,2050,2050,2050,2050,0
|
|
20231102,121600,22273175,2050,2050,2050,2050,0
|
|
20231102,121500,22273175,2050,2050,2050,2050,0
|
|
20231102,121400,22273175,2050,2050,2050,2050,0
|
|
20231102,121300,22273175,2050,2050,2050,2050,0
|
|
20231102,121200,22273175,2050,2050,2050,2050,0
|
|
20231102,121100,22273175,2050,2045,2050,2045,1047
|
|
20231102,121000,20128810,2045,2045,2045,2045,0
|
|
20231102,120900,20128810,2045,2045,2045,2045,0
|
|
20231102,120800,20128810,2045,2045,2045,2045,0
|
|
20231102,120700,20128810,2045,2045,2045,2045,0
|
|
20231102,120600,20128810,2045,2045,2045,2045,1
|
|
20231102,120500,20126765,2040,2045,2045,2040,402
|
|
20231102,120400,19306675,2050,2050,2050,2050,1
|
|
20231102,120300,19304625,2050,2050,2050,2050,3
|
|
20231102,120200,19298475,2045,2045,2045,2045,0
|
|
20231102,120100,19298475,2045,2045,2045,2045,5293
|
|
20231102,120000,8474290,2040,2040,2040,2040,0
|
|
20231102,115900,8474290,2040,2040,2040,2040,0
|
|
20231102,115800,8474290,2040,2040,2040,2040,0
|
|
20231102,115700,8474290,2040,2040,2040,2040,0
|
|
20231102,115600,8474290,2040,2040,2040,2040,0
|
|
20231102,115500,8474290,2040,2040,2040,2040,0
|
|
20231102,115400,8474290,2040,2040,2040,2040,0
|
|
20231102,115300,8474290,2040,2040,2040,2040,0
|
|
20231102,115200,8474290,2040,2040,2040,2040,13
|
|
20231102,115100,8447770,2040,2040,2040,2040,0
|
|
20231102,115000,8447770,2040,2040,2040,2040,0
|
|
20231102,114900,8447770,2040,2040,2040,2040,50
|
|
20231102,114800,8345770,2040,2040,2040,2040,0
|
|
20231102,114700,8345770,2040,2040,2040,2040,0
|
|
20231102,114600,8345770,2040,2040,2040,2040,244
|
|
20231102,114500,7848010,2045,2045,2045,2045,0
|
|
20231102,114400,7848010,2045,2045,2045,2045,0
|
|
20231102,114300,7848010,2045,2045,2045,2045,0
|
|
20231102,114200,7848010,2045,2045,2045,2045,0
|
|
20231102,114100,7848010,2045,2045,2045,2045,0
|
|
20231102,114000,7848010,2045,2045,2045,2045,0
|
|
20231102,113900,7848010,2045,2045,2045,2045,0
|
|
20231102,113800,7848010,2045,2045,2045,2045,0
|
|
20231102,113700,7848010,2045,2045,2045,2045,0
|
|
20231102,113600,7848010,2045,2045,2045,2045,0
|
|
20231102,113500,7848010,2045,2045,2045,2045,0
|
|
20231102,113400,7848010,2045,2045,2045,2045,0
|
|
20231102,113300,7848010,2045,2045,2045,2045,0
|
|
20231102,113200,7848010,2045,2045,2045,2045,0
|
|
20231102,113100,7848010,2045,2045,2045,2045,0
|
|
20231102,113000,7848010,2045,2045,2045,2045,0
|
|
20231102,112900,7848010,2045,2045,2045,2045,0
|
|
20231102,112800,7848010,2045,2045,2045,2045,0
|
|
20231102,112700,7848010,2045,2045,2045,2045,0
|
|
20231102,112600,7848010,2045,2045,2045,2045,0
|
|
20231102,112500,7848010,2045,2045,2045,2045,0
|
|
20231102,112400,7848010,2045,2045,2045,2045,0
|
|
20231102,112300,7848010,2045,2045,2045,2045,0
|
|
20231102,112200,7848010,2045,2045,2045,2045,0
|
|
20231102,112100,7848010,2045,2045,2045,2045,0
|
|
20231102,112000,7848010,2045,2045,2045,2045,0
|
|
20231102,111900,7848010,2045,2045,2045,2045,1
|
|
20231102,111800,7845965,2040,2040,2040,2040,95
|
|
20231102,111700,7652165,2040,2040,2040,2040,40
|
|
20231102,111600,7570565,2040,2040,2040,2040,0
|
|
20231102,111500,7570565,2040,2040,2040,2040,0
|
|
20231102,111400,7570565,2040,2040,2040,2040,0
|
|
20231102,111300,7570565,2040,2040,2040,2040,80
|
|
20231102,111200,7407365,2040,2040,2040,2040,31
|
|
20231102,111100,7344125,2035,2035,2035,2035,0
|
|
20231102,111000,7344125,2035,2035,2035,2035,0
|
|
20231102,110900,7344125,2035,2035,2035,2035,0
|
|
20231102,110800,7344125,2035,2035,2035,2035,0
|
|
20231102,110700,7344125,2035,2035,2035,2035,0
|
|
20231102,110600,7344125,2035,2035,2035,2035,0
|
|
20231102,110500,7344125,2035,2035,2035,2035,0
|
|
20231102,110400,7344125,2035,2035,2035,2035,0
|
|
20231102,110300,7344125,2035,2035,2035,2035,0
|
|
20231102,110200,7344125,2035,2035,2035,2035,0
|
|
20231102,110100,7344125,2035,2035,2035,2035,0
|
|
20231102,110000,7344125,2035,2035,2035,2035,0
|
|
20231102,105900,7344125,2035,2035,2035,2035,0
|
|
20231102,105800,7344125,2035,2035,2035,2035,0
|
|
20231102,105700,7344125,2035,2035,2035,2035,0
|
|
20231102,105600,7344125,2035,2035,2035,2035,0
|
|
20231102,105500,7344125,2035,2035,2035,2035,0
|
|
20231102,105400,7344125,2035,2035,2035,2035,73
|
|
20231102,105300,7195570,2035,2035,2035,2035,12
|
|
20231102,105200,7171150,2035,2035,2035,2035,29
|
|
20231102,105100,7112135,2040,2040,2040,2040,0
|
|
20231102,105000,7112135,2040,2040,2040,2040,0
|
|
20231102,104900,7112135,2040,2040,2040,2040,0
|
|
20231102,104800,7112135,2040,2040,2040,2040,1
|
|
20231102,104700,7110095,2045,2045,2045,2045,0
|
|
20231102,104600,7110095,2045,2045,2045,2045,0
|
|
20231102,104500,7110095,2045,2045,2045,2045,0
|
|
20231102,104400,7110095,2045,2045,2045,2045,0
|
|
20231102,104300,7110095,2045,2045,2045,2045,0
|
|
20231102,104200,7110095,2045,2045,2045,2045,0
|
|
20231102,104100,7110095,2045,2045,2045,2045,0
|
|
20231102,104000,7110095,2045,2045,2045,2045,0
|
|
20231102,103900,7110095,2045,2045,2045,2045,0
|
|
20231102,103800,7110095,2045,2045,2045,2045,0
|
|
20231102,103700,7110095,2045,2045,2045,2045,0
|
|
20231102,103600,7110095,2045,2045,2045,2045,0
|
|
20231102,103500,7110095,2045,2045,2045,2045,0
|
|
20231102,103400,7110095,2045,2045,2045,2045,0
|
|
20231102,103300,7110095,2045,2045,2045,2045,0
|
|
20231102,103200,7110095,2045,2045,2045,2045,0
|
|
20231102,103100,7110095,2045,2045,2045,2045,0
|
|
20231102,103000,7110095,2045,2045,2045,2045,0
|
|
20231102,102900,7110095,2045,2045,2045,2045,0
|
|
20231102,102800,7110095,2045,2045,2045,2045,0
|
|
20231102,102700,7110095,2045,2045,2045,2045,0
|
|
20231102,102600,7110095,2045,2045,2045,2045,97
|
|
20231102,102500,6911730,2045,2045,2045,2045,0
|
|
20231102,102400,6911730,2045,2045,2045,2045,0
|
|
20231102,102300,6911730,2045,2045,2045,2045,0
|
|
20231102,102200,6911730,2045,2045,2045,2045,0
|
|
20231102,102100,6911730,2045,2045,2045,2045,0
|
|
20231102,102000,6911730,2045,2045,2045,2045,0
|
|
20231102,101900,6911730,2045,2045,2045,2045,0
|
|
20231102,101800,6911730,2045,2045,2045,2045,0
|
|
20231102,101700,6911730,2045,2045,2045,2045,0
|
|
20231102,101600,6911730,2045,2045,2045,2045,0
|
|
20231102,101500,6911730,2045,2045,2045,2045,0
|
|
20231102,101400,6911730,2045,2045,2045,2045,2
|
|
20231102,101300,6907640,2045,2045,2045,2045,0
|
|
20231102,101200,6907640,2045,2045,2045,2045,0
|
|
20231102,101100,6907640,2045,2045,2045,2045,0
|
|
20231102,101000,6907640,2045,2045,2045,2045,0
|
|
20231102,100900,6907640,2045,2045,2045,2045,0
|
|
20231102,100800,6907640,2045,2045,2045,2045,0
|
|
20231102,100700,6907640,2045,2045,2045,2045,0
|
|
20231102,100600,6907640,2045,2045,2045,2045,0
|
|
20231102,100500,6907640,2045,2045,2045,2045,0
|
|
20231102,100400,6907640,2045,2045,2045,2045,0
|
|
20231102,100300,6907640,2045,2045,2045,2045,1
|
|
20231102,100200,6905595,2030,2030,2030,2030,53
|
|
20231102,100100,6798005,2045,2045,2045,2045,5
|
|
20231102,100000,6787780,2045,2045,2045,2045,0
|
|
20231102,095900,6787780,2045,2045,2045,2045,0
|
|
20231102,095800,6787780,2045,2045,2045,2045,0
|
|
20231102,095700,6787780,2045,2045,2045,2045,0
|
|
20231102,095600,6787780,2045,2045,2045,2045,0
|
|
20231102,095500,6787780,2045,2045,2045,2045,0
|
|
20231102,095400,6787780,2045,2045,2045,2045,0
|
|
20231102,095300,6787780,2045,2045,2045,2045,0
|
|
20231102,095200,6787780,2045,2045,2045,2045,0
|
|
20231102,095100,6787780,2045,2045,2045,2045,0
|
|
20231102,095000,6787780,2045,2045,2045,2045,0
|
|
20231102,094900,6787780,2045,2045,2045,2045,0
|
|
20231102,094800,6787780,2045,2045,2045,2045,0
|
|
20231102,094700,6787780,2045,2045,2045,2045,0
|
|
20231102,094600,6787780,2045,2045,2045,2045,0
|
|
20231102,094500,6787780,2045,2045,2045,2045,0
|
|
20231102,094400,6787780,2045,2045,2045,2045,0
|
|
20231102,094300,6787780,2045,2045,2045,2045,0
|
|
20231102,094200,6787780,2045,2045,2045,2045,0
|
|
20231102,094100,6787780,2045,2045,2045,2045,0
|
|
20231102,094000,6787780,2045,2045,2045,2045,0
|
|
20231102,093900,6787780,2045,2045,2045,2045,0
|
|
20231102,093800,6787780,2045,2045,2045,2045,0
|
|
20231102,093700,6787780,2045,2045,2045,2045,0
|
|
20231102,093600,6787780,2045,2045,2045,2045,0
|
|
20231102,093500,6787780,2045,2045,2045,2045,0
|
|
20231102,093400,6787780,2045,2045,2045,2045,1
|
|
20231102,093300,6785735,2030,2030,2030,2030,0
|
|
20231102,093200,6785735,2030,2030,2030,2030,50
|
|
20231102,093100,6684235,2045,2045,2045,2045,1
|
|
20231102,093000,6682190,2045,2045,2045,2045,0
|
|
20231102,092900,6682190,2045,2045,2045,2045,0
|
|
20231102,092800,6682190,2045,2045,2045,2045,0
|
|
20231102,092700,6682190,2045,2045,2045,2045,0
|
|
20231102,092600,6682190,2045,2045,2045,2045,1
|
|
20231102,092500,6680145,2030,2030,2030,2025,300
|
|
20231102,092400,6071920,2045,2045,2045,2045,0
|
|
20231102,092300,6071920,2045,2045,2045,2045,1
|
|
20231102,092200,6069875,2045,2045,2045,2045,0
|
|
20231102,092100,6069875,2045,2045,2045,2045,0
|
|
20231102,092000,6069875,2045,2045,2045,2045,8
|
|
20231102,091900,6053515,2045,2045,2045,2045,0
|
|
20231102,091800,6053515,2045,2045,2045,2045,0
|
|
20231102,091700,6053515,2045,2025,2045,2025,273
|
|
20231102,091600,5500670,2045,2045,2045,2045,1
|
|
20231102,091500,5498625,2025,2025,2025,2025,0
|
|
20231102,091400,5498625,2025,2025,2025,2025,3
|
|
20231102,091300,5492550,2045,2045,2045,2045,0
|
|
20231102,091200,5492550,2045,2045,2045,2045,0
|
|
20231102,091100,5492550,2045,2045,2045,2045,0
|
|
20231102,091000,5492550,2045,2045,2045,2045,1
|
|
20231102,090900,5490505,2025,2030,2030,2025,803
|
|
20231102,090800,3864370,2030,2030,2030,2030,1042
|
|
20231102,090700,1749110,2030,2030,2030,2030,0
|
|
20231102,090600,1749110,2030,2030,2030,2030,0
|
|
20231102,090500,1749110,2030,2030,2030,2030,0
|
|
20231102,090400,1749110,2030,2030,2030,2030,1
|
|
20231102,090300,1747080,2030,2030,2030,2030,100
|
|
20231102,090200,1544080,2030,2030,2030,2030,0
|
|
20231102,090100,1544080,2030,2025,2030,2025,57
|
|
20231102,090000,1428650,2030,2015,2030,2015,709
|