628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192500,587178615,2975,2975,2975,2975,523
|
|
20231102,192400,587178615,2975,2975,2975,2975,0
|
|
20231102,192300,587178615,2975,2975,2975,2975,0
|
|
20231102,192200,587178615,2975,2975,2975,2975,0
|
|
20231102,192100,587178615,2975,2975,2975,2975,0
|
|
20231102,192000,587178615,2975,2975,2975,2975,0
|
|
20231102,191900,587178615,2975,2975,2975,2975,0
|
|
20231102,191800,587178615,2975,2975,2975,2975,0
|
|
20231102,191700,587178615,2975,2975,2975,2975,0
|
|
20231102,191600,587178615,2975,2975,2975,2975,0
|
|
20231102,191500,587178615,2975,2975,2975,2975,0
|
|
20231102,191400,587178615,2975,2975,2975,2975,0
|
|
20231102,191300,587178615,2975,2975,2975,2975,0
|
|
20231102,191200,587178615,2975,2975,2975,2975,0
|
|
20231102,191100,587178615,2975,2975,2975,2975,0
|
|
20231102,191000,587178615,2975,2975,2975,2975,0
|
|
20231102,190900,587178615,2975,2975,2975,2975,0
|
|
20231102,190800,587178615,2975,2975,2975,2975,0
|
|
20231102,190700,587178615,2975,2975,2975,2975,0
|
|
20231102,190600,587178615,2975,2975,2975,2975,0
|
|
20231102,190500,587178615,2975,2975,2975,2975,0
|
|
20231102,190400,587178615,2975,2975,2975,2975,0
|
|
20231102,190300,587178615,2975,2975,2975,2975,0
|
|
20231102,190200,587178615,2975,2975,2975,2975,0
|
|
20231102,190100,587178615,2975,2975,2975,2975,0
|
|
20231102,190000,587178615,2975,2975,2975,2975,0
|
|
20231102,185900,587178615,2975,2975,2975,2975,0
|
|
20231102,185800,587178615,2975,2975,2975,2975,0
|
|
20231102,185700,587178615,2975,2975,2975,2975,0
|
|
20231102,185600,587178615,2975,2975,2975,2975,0
|
|
20231102,185500,587178615,2975,2975,2975,2975,523
|
|
20231102,185400,587178615,2975,2975,2975,2975,0
|
|
20231102,185300,587178615,2975,2975,2975,2975,0
|
|
20231102,185200,587178615,2975,2975,2975,2975,0
|
|
20231102,185100,587178615,2975,2975,2975,2975,0
|
|
20231102,185000,587178615,2975,2975,2975,2975,0
|
|
20231102,184900,587178615,2975,2975,2975,2975,0
|
|
20231102,184800,587178615,2975,2975,2975,2975,0
|
|
20231102,184700,587178615,2975,2975,2975,2975,0
|
|
20231102,184600,587178615,2975,2975,2975,2975,0
|
|
20231102,184500,587178615,2975,2975,2975,2975,0
|
|
20231102,184400,587178615,2975,2975,2975,2975,0
|
|
20231102,184300,587178615,2975,2975,2975,2975,0
|
|
20231102,184200,587178615,2975,2975,2975,2975,0
|
|
20231102,184100,587178615,2975,2975,2975,2975,0
|
|
20231102,184000,587178615,2975,2975,2975,2975,0
|
|
20231102,183900,587178615,2975,2975,2975,2975,0
|
|
20231102,183800,587178615,2975,2975,2975,2975,0
|
|
20231102,183700,587178615,2975,2975,2975,2975,0
|
|
20231102,183600,587178615,2975,2975,2975,2975,0
|
|
20231102,183500,587178615,2975,2975,2975,2975,0
|
|
20231102,183400,587178615,2975,2975,2975,2975,0
|
|
20231102,183300,587178615,2975,2975,2975,2975,0
|
|
20231102,183200,587178615,2975,2975,2975,2975,0
|
|
20231102,183100,587178615,2975,2975,2975,2975,0
|
|
20231102,183000,587178615,2975,2975,2975,2975,0
|
|
20231102,182900,587178615,2975,2975,2975,2975,0
|
|
20231102,182800,587178615,2975,2975,2975,2975,0
|
|
20231102,182700,587178615,2975,2975,2975,2975,0
|
|
20231102,182600,587178615,2975,2975,2975,2975,0
|
|
20231102,182500,587178615,2975,2975,2975,2975,523
|
|
20231102,182400,587178615,2975,2975,2975,2975,0
|
|
20231102,182300,587178615,2975,2975,2975,2975,0
|
|
20231102,182200,587178615,2975,2975,2975,2975,0
|
|
20231102,182100,587178615,2975,2975,2975,2975,0
|
|
20231102,182000,587178615,2975,2975,2975,2975,0
|
|
20231102,181900,587178615,2975,2975,2975,2975,0
|
|
20231102,181800,587178615,2975,2975,2975,2975,0
|
|
20231102,181700,587178615,2975,2975,2975,2975,0
|
|
20231102,181600,587178615,2975,2975,2975,2975,0
|
|
20231102,181500,587178615,2975,2975,2975,2975,0
|
|
20231102,181400,587178615,2975,2975,2975,2975,0
|
|
20231102,181300,587178615,2975,2975,2975,2975,0
|
|
20231102,181200,587178615,2975,2975,2975,2975,0
|
|
20231102,181100,587178615,2975,2975,2975,2975,0
|
|
20231102,181000,587178615,2975,2975,2975,2975,0
|
|
20231102,180900,587178615,2975,2975,2975,2975,0
|
|
20231102,180800,587178615,2975,2975,2975,2975,0
|
|
20231102,180700,587178615,2975,2975,2975,2975,0
|
|
20231102,180600,587178615,2975,2975,2975,2975,0
|
|
20231102,180500,587178615,2975,2975,2975,2975,0
|
|
20231102,180400,587178615,2975,2975,2975,2975,0
|
|
20231102,180300,587178615,2975,2975,2975,2975,0
|
|
20231102,180200,587178615,2975,2975,2975,2975,0
|
|
20231102,180100,587178615,2975,2975,2975,2975,0
|
|
20231102,180000,587178615,2975,2975,2975,2975,0
|
|
20231102,175900,587178615,2975,2975,2975,2975,0
|
|
20231102,175800,587178615,2975,2975,2975,2975,0
|
|
20231102,175700,587178615,2975,2975,2975,2975,0
|
|
20231102,175600,587178615,2975,2975,2975,2975,0
|
|
20231102,175500,587178615,2975,2975,2975,2975,523
|
|
20231102,175400,587178615,2975,2975,2975,2975,0
|
|
20231102,175300,587178615,2975,2975,2975,2975,0
|
|
20231102,175200,587178615,2975,2975,2975,2975,0
|
|
20231102,175100,587178615,2975,2975,2975,2975,0
|
|
20231102,175000,587178615,2975,2975,2975,2975,0
|
|
20231102,174900,587178615,2975,2975,2975,2975,0
|
|
20231102,174800,587178615,2975,2975,2975,2975,0
|
|
20231102,174700,587178615,2975,2975,2975,2975,0
|
|
20231102,174600,587178615,2975,2975,2975,2975,0
|
|
20231102,174500,587178615,2975,2975,2975,2975,0
|
|
20231102,174400,587178615,2975,2975,2975,2975,0
|
|
20231102,174300,587178615,2975,2975,2975,2975,0
|
|
20231102,174200,587178615,2975,2975,2975,2975,0
|
|
20231102,174100,587178615,2975,2975,2975,2975,0
|
|
20231102,174000,587178615,2975,2975,2975,2975,0
|
|
20231102,173900,587178615,2975,2975,2975,2975,0
|
|
20231102,173800,587178615,2975,2975,2975,2975,0
|
|
20231102,173700,587178615,2975,2975,2975,2975,0
|
|
20231102,173600,587178615,2975,2975,2975,2975,0
|
|
20231102,173500,587178615,2975,2975,2975,2975,0
|
|
20231102,173400,587178615,2975,2975,2975,2975,0
|
|
20231102,173300,587178615,2975,2975,2975,2975,0
|
|
20231102,173200,587178615,2975,2975,2975,2975,0
|
|
20231102,173100,587178615,2975,2975,2975,2975,0
|
|
20231102,173000,587178615,2975,2975,2975,2975,0
|
|
20231102,172900,587178615,2975,2975,2975,2975,0
|
|
20231102,172800,587178615,2975,2975,2975,2975,0
|
|
20231102,172700,587178615,2975,2975,2975,2975,0
|
|
20231102,172600,587178615,2975,2975,2975,2975,0
|
|
20231102,172500,587178615,2975,2975,2975,2975,523
|
|
20231102,172400,587178615,2975,2975,2975,2975,0
|
|
20231102,172300,587178615,2975,2975,2975,2975,0
|
|
20231102,172200,587178615,2975,2975,2975,2975,0
|
|
20231102,172100,587178615,2975,2975,2975,2975,0
|
|
20231102,172000,587178615,2975,2975,2975,2975,0
|
|
20231102,171900,587178615,2975,2975,2975,2975,0
|
|
20231102,171800,587178615,2975,2975,2975,2975,0
|
|
20231102,171700,587178615,2975,2975,2975,2975,0
|
|
20231102,171600,587178615,2975,2975,2975,2975,0
|
|
20231102,171500,587178615,2975,2975,2975,2975,0
|
|
20231102,171400,587178615,2975,2975,2975,2975,0
|
|
20231102,171300,587178615,2975,2975,2975,2975,0
|
|
20231102,171200,587178615,2975,2975,2975,2975,0
|
|
20231102,171100,587178615,2975,2975,2975,2975,0
|
|
20231102,171000,587178615,2975,2975,2975,2975,0
|
|
20231102,170900,587178615,2975,2975,2975,2975,0
|
|
20231102,170800,587178615,2975,2975,2975,2975,0
|
|
20231102,170700,587178615,2975,2975,2975,2975,0
|
|
20231102,170600,587178615,2975,2975,2975,2975,0
|
|
20231102,170500,587178615,2975,2975,2975,2975,0
|
|
20231102,170400,587178615,2975,2975,2975,2975,0
|
|
20231102,170300,587178615,2975,2975,2975,2975,0
|
|
20231102,170200,587178615,2975,2975,2975,2975,0
|
|
20231102,170100,587178615,2975,2975,2975,2975,0
|
|
20231102,170000,587178615,2975,2975,2975,2975,0
|
|
20231102,165900,587178615,2975,2975,2975,2975,0
|
|
20231102,165800,587178615,2975,2975,2975,2975,0
|
|
20231102,165700,587178615,2975,2975,2975,2975,0
|
|
20231102,165600,587178615,2975,2975,2975,2975,0
|
|
20231102,165500,587178615,2975,2975,2975,2975,523
|
|
20231102,165400,587178615,2975,2975,2975,2975,0
|
|
20231102,165300,587178615,2975,2975,2975,2975,0
|
|
20231102,165200,587178615,2975,2975,2975,2975,0
|
|
20231102,165100,587178615,2975,2975,2975,2975,0
|
|
20231102,165000,587178615,2975,2975,2975,2975,0
|
|
20231102,164900,587178615,2975,2975,2975,2975,0
|
|
20231102,164800,587178615,2975,2975,2975,2975,0
|
|
20231102,164700,587178615,2975,2975,2975,2975,0
|
|
20231102,164600,587178615,2975,2975,2975,2975,0
|
|
20231102,164500,587178615,2975,2975,2975,2975,0
|
|
20231102,164400,587178615,2975,2975,2975,2975,0
|
|
20231102,164300,587178615,2975,2975,2975,2975,0
|
|
20231102,164200,587178615,2975,2975,2975,2975,0
|
|
20231102,164100,587178615,2975,2975,2975,2975,0
|
|
20231102,164000,587178615,2975,2975,2975,2975,0
|
|
20231102,163900,587178615,2975,2975,2975,2975,0
|
|
20231102,163800,587178615,2975,2975,2975,2975,0
|
|
20231102,163700,587178615,2975,2975,2975,2975,0
|
|
20231102,163600,587178615,2975,2975,2975,2975,0
|
|
20231102,163500,587178615,2975,2975,2975,2975,0
|
|
20231102,163400,587178615,2975,2975,2975,2975,0
|
|
20231102,163300,587178615,2975,2975,2975,2975,0
|
|
20231102,163200,587178615,2975,2975,2975,2975,0
|
|
20231102,163100,587178615,2975,2975,2975,2975,0
|
|
20231102,163000,587178615,2975,2975,2975,2975,0
|
|
20231102,162900,587178615,2975,2975,2975,2975,0
|
|
20231102,162800,587178615,2975,2975,2975,2975,0
|
|
20231102,162700,587178615,2975,2975,2975,2975,0
|
|
20231102,162600,587178615,2975,2975,2975,2975,0
|
|
20231102,162500,587178615,2975,2975,2975,2975,523
|
|
20231102,162400,587178615,2975,2975,2975,2975,0
|
|
20231102,162300,587178615,2975,2975,2975,2975,0
|
|
20231102,162200,587178615,2975,2975,2975,2975,0
|
|
20231102,162100,587178615,2975,2975,2975,2975,0
|
|
20231102,162000,587178615,2975,2975,2975,2975,0
|
|
20231102,161900,587178615,2975,2975,2975,2975,0
|
|
20231102,161800,587178615,2975,2975,2975,2975,0
|
|
20231102,161700,587178615,2975,2975,2975,2975,0
|
|
20231102,161600,587178615,2975,2975,2975,2975,0
|
|
20231102,161500,587178615,2975,2975,2975,2975,0
|
|
20231102,161400,587178615,2975,2975,2975,2975,0
|
|
20231102,161300,587178615,2975,2975,2975,2975,0
|
|
20231102,161200,587178615,2975,2975,2975,2975,0
|
|
20231102,161100,587178615,2975,2975,2975,2975,0
|
|
20231102,161000,587178615,2975,2975,2975,2975,0
|
|
20231102,160900,587178615,2975,2975,2975,2975,0
|
|
20231102,160800,587178615,2975,2975,2975,2975,0
|
|
20231102,160700,587178615,2975,2975,2975,2975,0
|
|
20231102,160600,587178615,2975,2975,2975,2975,0
|
|
20231102,160500,587178615,2975,2975,2975,2975,0
|
|
20231102,160400,587178615,2975,2975,2975,2975,0
|
|
20231102,160300,587178615,2975,2975,2975,2975,0
|
|
20231102,160200,587178615,2975,2975,2975,2975,0
|
|
20231102,160100,587178615,2975,2975,2975,2975,0
|
|
20231102,160000,587178615,2975,2975,2975,2975,0
|
|
20231102,155900,587178615,2975,2975,2975,2975,0
|
|
20231102,155800,587178615,2975,2975,2975,2975,0
|
|
20231102,155700,587178615,2975,2975,2975,2975,0
|
|
20231102,155600,587178615,2975,2975,2975,2975,0
|
|
20231102,155500,587178615,2975,2975,2975,2975,523
|
|
20231102,155400,587178615,2975,2975,2975,2975,0
|
|
20231102,155300,587178615,2975,2975,2975,2975,0
|
|
20231102,155200,587178615,2975,2975,2975,2975,0
|
|
20231102,155100,587178615,2975,2975,2975,2975,0
|
|
20231102,155000,587178615,2975,2975,2975,2975,0
|
|
20231102,154900,587178615,2975,2975,2975,2975,0
|
|
20231102,154800,587178615,2975,2975,2975,2975,0
|
|
20231102,154700,587178615,2975,2975,2975,2975,0
|
|
20231102,154600,587178615,2975,2975,2975,2975,0
|
|
20231102,154500,587178615,2975,2975,2975,2975,0
|
|
20231102,154400,587178615,2975,2975,2975,2975,0
|
|
20231102,154300,587178615,2975,2975,2975,2975,0
|
|
20231102,154200,587178615,2975,2975,2975,2975,0
|
|
20231102,154100,587178615,2975,2975,2975,2975,0
|
|
20231102,154000,587178615,2975,2975,2975,2975,0
|
|
20231102,153900,587178615,2975,2975,2975,2975,0
|
|
20231102,153800,587178615,2975,2975,2975,2975,0
|
|
20231102,153700,587178615,2975,2975,2975,2975,0
|
|
20231102,153600,587178615,2975,2975,2975,2975,0
|
|
20231102,153500,587178615,2975,2975,2975,2975,0
|
|
20231102,153400,587178615,2975,2975,2975,2975,0
|
|
20231102,153300,587178615,2975,2975,2975,2975,0
|
|
20231102,153200,587178615,2975,2975,2975,2975,0
|
|
20231102,153100,587178615,2975,2975,2975,2975,0
|
|
20231102,153000,587178615,2975,2975,2975,2975,523
|
|
20231102,152900,585622690,2975,2975,2975,2975,0
|
|
20231102,152800,585622690,2975,2975,2975,2975,0
|
|
20231102,152700,585622690,2975,2975,2975,2975,0
|
|
20231102,152600,585622690,2975,2975,2975,2975,0
|
|
20231102,152500,585622690,2975,2975,2975,2975,0
|
|
20231102,152400,585622690,2975,2975,2975,2975,0
|
|
20231102,152300,585622690,2975,2975,2975,2975,0
|
|
20231102,152200,585622690,2975,2975,2975,2975,0
|
|
20231102,152100,585622690,2975,2975,2975,2975,0
|
|
20231102,152000,585622690,2975,2975,2975,2975,0
|
|
20231102,151900,585622690,2975,2975,2975,2975,20
|
|
20231102,151800,585563190,2970,2970,2970,2970,2
|
|
20231102,151700,585557250,2970,2970,2970,2970,0
|
|
20231102,151600,585557250,2970,2970,2970,2970,196
|
|
20231102,151500,584975130,2970,2970,2970,2970,40
|
|
20231102,151400,584856330,2970,2970,2970,2970,9
|
|
20231102,151300,584829600,2975,2970,2975,2970,368
|
|
20231102,151200,583735035,2975,2975,2975,2975,8
|
|
20231102,151100,583711235,2970,2970,2970,2970,3
|
|
20231102,151000,583702325,2975,2975,2975,2975,10
|
|
20231102,150900,583672575,2975,2975,2975,2975,0
|
|
20231102,150800,583672575,2975,2975,2975,2970,3
|
|
20231102,150700,583663655,2975,2970,2975,2970,173
|
|
20231102,150600,583149595,2975,2970,2975,2970,1003
|
|
20231102,150500,580170680,2975,2975,2975,2975,10
|
|
20231102,150400,580140930,2975,2970,2975,2970,7
|
|
20231102,150300,580120135,2975,2975,2975,2975,100
|
|
20231102,150200,579822635,2975,2975,2975,2975,300
|
|
20231102,150100,578930135,2975,2975,2975,2975,0
|
|
20231102,150000,578930135,2975,2975,2975,2975,0
|
|
20231102,145900,578930135,2975,2975,2975,2975,0
|
|
20231102,145800,578930135,2975,2970,2975,2970,2
|
|
20231102,145700,578924190,2975,2975,2975,2970,1679
|
|
20231102,145600,573934165,2975,2975,2975,2975,0
|
|
20231102,145500,573934165,2975,2975,2975,2975,0
|
|
20231102,145400,573934165,2975,2975,2975,2975,0
|
|
20231102,145300,573934165,2975,2975,2975,2975,0
|
|
20231102,145200,573934165,2975,2975,2975,2975,0
|
|
20231102,145100,573934165,2975,2975,2975,2965,65
|
|
20231102,145000,573741420,2970,2970,2970,2970,1
|
|
20231102,144900,573738450,2975,2975,2975,2975,0
|
|
20231102,144800,573738450,2975,2975,2975,2975,0
|
|
20231102,144700,573738450,2975,2975,2975,2975,1
|
|
20231102,144600,573735475,2975,2975,2975,2975,1
|
|
20231102,144500,573732500,2970,2975,2975,2970,19
|
|
20231102,144400,573676065,2975,2975,2975,2975,0
|
|
20231102,144300,573676065,2975,2970,2975,2970,1683
|
|
20231102,144200,568677395,2975,2975,2975,2975,1
|
|
20231102,144100,568674420,2970,2970,2970,2970,0
|
|
20231102,144000,568674420,2970,2970,2970,2970,200
|
|
20231102,143900,568080420,2975,2975,2975,2975,16
|
|
20231102,143800,568032820,2975,2965,2975,2965,98
|
|
20231102,143700,567741755,2970,2975,2975,2970,1244
|
|
20231102,143600,564045910,2970,2970,2970,2970,0
|
|
20231102,143500,564045910,2970,2975,2975,2970,15
|
|
20231102,143400,564001310,2975,2975,2975,2975,1
|
|
20231102,143300,563998335,2970,2970,2970,2970,123
|
|
20231102,143200,563633025,2970,2975,2975,2970,114
|
|
20231102,143100,563294340,2975,2975,2975,2975,0
|
|
20231102,143000,563294340,2975,2975,2975,2975,0
|
|
20231102,142900,563294340,2975,2975,2975,2975,0
|
|
20231102,142800,563294340,2975,2975,2975,2975,0
|
|
20231102,142700,563294340,2975,2975,2975,2975,0
|
|
20231102,142600,563294340,2975,2975,2975,2975,0
|
|
20231102,142500,563294340,2975,2975,2975,2975,0
|
|
20231102,142400,563294340,2975,2975,2975,2975,0
|
|
20231102,142300,563294340,2975,2975,2975,2975,0
|
|
20231102,142200,563294340,2975,2975,2975,2975,0
|
|
20231102,142100,563294340,2975,2975,2975,2975,0
|
|
20231102,142000,563294340,2975,2975,2975,2975,0
|
|
20231102,141900,563294340,2975,2975,2975,2975,0
|
|
20231102,141800,563294340,2975,2975,2975,2975,1
|
|
20231102,141700,563291365,2970,2965,2970,2965,170
|
|
20231102,141600,562786470,2970,2970,2970,2970,42
|
|
20231102,141500,562661730,2975,2965,2975,2965,101
|
|
20231102,141400,562362255,2975,2975,2975,2975,340
|
|
20231102,141300,561350755,2975,2975,2975,2975,0
|
|
20231102,141200,561350755,2975,2975,2975,2975,153
|
|
20231102,141100,560895580,2965,2965,2965,2965,5
|
|
20231102,141000,560880755,2975,2975,2975,2975,1
|
|
20231102,140900,560877780,2965,2965,2965,2965,0
|
|
20231102,140800,560877780,2965,2965,2965,2965,94
|
|
20231102,140700,560599070,2975,2975,2975,2975,0
|
|
20231102,140600,560599070,2975,2975,2975,2975,1
|
|
20231102,140500,560596095,2965,2965,2965,2965,3
|
|
20231102,140400,560587200,2975,2975,2975,2975,0
|
|
20231102,140300,560587200,2975,2965,2975,2965,3
|
|
20231102,140200,560578295,2965,2965,2965,2965,619
|
|
20231102,140100,558742960,2975,2970,2975,2970,2026
|
|
20231102,140000,552725610,2975,2975,2975,2975,0
|
|
20231102,135900,552725610,2975,2975,2975,2975,0
|
|
20231102,135800,552725610,2975,2975,2975,2975,0
|
|
20231102,135700,552725610,2975,2975,2975,2975,1
|
|
20231102,135600,552722635,2970,2970,2970,2970,10
|
|
20231102,135500,552692935,2975,2975,2975,2975,0
|
|
20231102,135400,552692935,2975,2975,2975,2975,0
|
|
20231102,135300,552692935,2975,2975,2975,2975,1300
|
|
20231102,135200,548825435,2975,2975,2975,2975,1
|
|
20231102,135100,548822460,2970,2970,2970,2970,17
|
|
20231102,135000,548771970,2970,2970,2970,2970,18
|
|
20231102,134900,548718510,2975,2970,2975,2970,52
|
|
20231102,134800,548564020,2975,2975,2975,2975,0
|
|
20231102,134700,548564020,2975,2975,2975,2975,0
|
|
20231102,134600,548564020,2975,2970,2975,2970,495
|
|
20231102,134500,547091665,2970,2970,2970,2970,0
|
|
20231102,134400,547091665,2970,2970,2970,2970,0
|
|
20231102,134300,547091665,2970,2975,2975,2970,6
|
|
20231102,134200,547073840,2975,2975,2975,2975,0
|
|
20231102,134100,547073840,2975,2975,2975,2975,0
|
|
20231102,134000,547073840,2975,2975,2975,2975,0
|
|
20231102,133900,547073840,2975,2975,2975,2975,0
|
|
20231102,133800,547073840,2975,2975,2975,2975,0
|
|
20231102,133700,547073840,2975,2975,2975,2975,1
|
|
20231102,133600,547070865,2970,2970,2970,2970,500
|
|
20231102,133500,545585865,2970,2970,2970,2970,0
|
|
20231102,133400,545585865,2970,2970,2970,2970,1
|
|
20231102,133300,545582895,2965,2965,2965,2965,0
|
|
20231102,133200,545582895,2965,2965,2965,2965,200
|
|
20231102,133100,544989895,2970,2970,2970,2970,85
|
|
20231102,133000,544737445,2970,2970,2970,2970,140
|
|
20231102,132900,544321645,2970,2970,2970,2970,0
|
|
20231102,132800,544321645,2970,2970,2970,2970,0
|
|
20231102,132700,544321645,2970,2970,2970,2970,0
|
|
20231102,132600,544321645,2970,2970,2970,2970,0
|
|
20231102,132500,544321645,2970,2970,2970,2970,2
|
|
20231102,132400,544315705,2965,2965,2965,2965,30
|
|
20231102,132300,544226755,2965,2965,2965,2965,500
|
|
20231102,132200,542744255,2970,2970,2970,2970,19
|
|
20231102,132100,542687825,2970,2970,2970,2970,20
|
|
20231102,132000,542628425,2970,2970,2970,2970,1
|
|
20231102,131900,542625455,2970,2970,2970,2970,0
|
|
20231102,131800,542625455,2970,2970,2970,2970,0
|
|
20231102,131700,542625455,2970,2970,2970,2970,0
|
|
20231102,131600,542625455,2970,2970,2970,2970,0
|
|
20231102,131500,542625455,2970,2970,2970,2970,0
|
|
20231102,131400,542625455,2970,2970,2970,2970,35
|
|
20231102,131300,542521505,2970,2970,2970,2970,0
|
|
20231102,131200,542521505,2970,2970,2970,2970,0
|
|
20231102,131100,542521505,2970,2970,2970,2970,1
|
|
20231102,131000,542518535,2960,2965,2965,2960,172
|
|
20231102,130900,542008725,2965,2965,2965,2965,50
|
|
20231102,130800,541860475,2970,2970,2970,2970,135
|
|
20231102,130700,541459525,2975,2975,2975,2975,0
|
|
20231102,130600,541459525,2975,2975,2975,2975,0
|
|
20231102,130500,541459525,2975,2970,2975,2965,17
|
|
20231102,130400,541409025,2975,2975,2975,2975,1
|
|
20231102,130300,541406050,2970,2970,2970,2970,20
|
|
20231102,130200,541346650,2975,2975,2975,2975,0
|
|
20231102,130100,541346650,2975,2975,2975,2975,0
|
|
20231102,130000,541346650,2975,2975,2975,2975,0
|
|
20231102,125900,541346650,2975,2975,2975,2975,1
|
|
20231102,125800,541343675,2970,2975,2975,2970,57
|
|
20231102,125700,541174300,2975,2975,2975,2975,0
|
|
20231102,125600,541174300,2975,2975,2975,2975,5
|
|
20231102,125500,541159425,2975,2975,2975,2975,0
|
|
20231102,125400,541159425,2975,2975,2975,2975,0
|
|
20231102,125300,541159425,2975,2975,2975,2975,30
|
|
20231102,125200,541070175,2975,2975,2975,2975,0
|
|
20231102,125100,541070175,2975,2975,2975,2975,0
|
|
20231102,125000,541070175,2975,2975,2975,2975,0
|
|
20231102,124900,541070175,2975,2975,2975,2975,0
|
|
20231102,124800,541070175,2975,2975,2975,2975,1
|
|
20231102,124700,541067200,2970,2970,2970,2970,0
|
|
20231102,124600,541067200,2970,2970,2970,2970,1210
|
|
20231102,124500,537473500,2970,2970,2970,2970,0
|
|
20231102,124400,537473500,2970,2970,2970,2970,3
|
|
20231102,124300,537464590,2970,2970,2970,2970,1
|
|
20231102,124200,537461620,2965,2965,2965,2965,4
|
|
20231102,124100,537449760,2970,2970,2970,2970,0
|
|
20231102,124000,537449760,2970,2970,2970,2970,0
|
|
20231102,123900,537449760,2970,2970,2970,2970,0
|
|
20231102,123800,537449760,2970,2970,2970,2970,0
|
|
20231102,123700,537449760,2970,2970,2970,2970,1
|
|
20231102,123600,537446790,2960,2960,2960,2960,4
|
|
20231102,123500,537434950,2960,2965,2965,2960,12584
|
|
20231102,123400,500174805,2965,2965,2965,2965,3156
|
|
20231102,123300,490817265,2975,2975,2975,2975,1
|
|
20231102,123200,490814290,2965,2970,2970,2965,221
|
|
20231102,123100,490158965,2970,2975,2975,2970,431
|
|
20231102,123000,488877770,2980,2980,2980,2980,0
|
|
20231102,122900,488877770,2980,2980,2980,2980,0
|
|
20231102,122800,488877770,2980,2980,2980,2980,1
|
|
20231102,122700,488874790,2980,2980,2980,2980,0
|
|
20231102,122600,488874790,2980,2980,2980,2980,0
|
|
20231102,122500,488874790,2980,2980,2980,2980,0
|
|
20231102,122400,488874790,2980,2980,2980,2980,0
|
|
20231102,122300,488874790,2980,2980,2980,2980,0
|
|
20231102,122200,488874790,2980,2980,2980,2980,0
|
|
20231102,122100,488874790,2980,2980,2980,2980,0
|
|
20231102,122000,488874790,2980,2980,2980,2980,0
|
|
20231102,121900,488874790,2980,2980,2980,2980,0
|
|
20231102,121800,488874790,2980,2980,2980,2980,0
|
|
20231102,121700,488874790,2980,2980,2980,2980,4
|
|
20231102,121600,488862870,2980,2980,2980,2980,0
|
|
20231102,121500,488862870,2980,2980,2980,2980,1
|
|
20231102,121400,488859890,2980,2980,2980,2980,0
|
|
20231102,121300,488859890,2980,2980,2980,2980,0
|
|
20231102,121200,488859890,2980,2980,2980,2980,0
|
|
20231102,121100,488859890,2980,2980,2980,2980,0
|
|
20231102,121000,488859890,2980,2980,2980,2980,0
|
|
20231102,120900,488859890,2980,2980,2980,2980,0
|
|
20231102,120800,488859890,2980,2980,2980,2980,9
|
|
20231102,120700,488833070,2980,2975,2980,2975,1617
|
|
20231102,120600,484022345,2975,2975,2975,2975,0
|
|
20231102,120500,484022345,2975,2975,2975,2975,0
|
|
20231102,120400,484022345,2975,2975,2975,2970,3
|
|
20231102,120300,484013425,2970,2970,2970,2970,1
|
|
20231102,120200,484010455,2975,2975,2975,2975,0
|
|
20231102,120100,484010455,2975,2975,2975,2975,21
|
|
20231102,120000,483947980,2975,2975,2975,2975,1
|
|
20231102,115900,483945005,2970,2970,2970,2970,382
|
|
20231102,115800,482810465,2970,2970,2970,2970,0
|
|
20231102,115700,482810465,2970,2970,2970,2970,250
|
|
20231102,115600,482067965,2970,2970,2970,2970,704
|
|
20231102,115500,479977085,2965,2965,2965,2965,10
|
|
20231102,115400,479947435,2970,2970,2970,2970,0
|
|
20231102,115300,479947435,2970,2970,2970,2970,0
|
|
20231102,115200,479947435,2970,2970,2970,2970,0
|
|
20231102,115100,479947435,2970,2970,2970,2970,1
|
|
20231102,115000,479944465,2970,2970,2970,2970,0
|
|
20231102,114900,479944465,2970,2970,2970,2970,1
|
|
20231102,114800,479941495,2965,2960,2965,2960,24
|
|
20231102,114700,479870435,2965,2960,2965,2960,290
|
|
20231102,114600,479010785,2960,2960,2960,2960,2
|
|
20231102,114500,479004865,2965,2960,2965,2960,21
|
|
20231102,114400,478942700,2965,2965,2965,2965,16
|
|
20231102,114300,478895260,2965,2965,2965,2965,3
|
|
20231102,114200,478886365,2965,2965,2965,2965,0
|
|
20231102,114100,478886365,2965,2965,2965,2965,0
|
|
20231102,114000,478886365,2965,2965,2965,2965,1
|
|
20231102,113900,478883400,2960,2960,2960,2960,1011
|
|
20231102,113800,475890840,2965,2965,2965,2965,1001
|
|
20231102,113700,472922875,2970,2970,2970,2970,0
|
|
20231102,113600,472922875,2970,2970,2970,2970,0
|
|
20231102,113500,472922875,2970,2970,2970,2970,2
|
|
20231102,113400,472916935,2970,2965,2970,2965,32
|
|
20231102,113300,472822040,2960,2955,2965,2955,552
|
|
20231102,113200,471190865,2970,2970,2970,2970,770
|
|
20231102,113100,468903965,2955,2965,2965,2955,5410
|
|
20231102,113000,452890735,2965,2965,2965,2965,2600
|
|
20231102,112900,445181735,2975,2980,2980,2975,191
|
|
20231102,112800,444613505,2970,2970,2970,2970,1310
|
|
20231102,112700,440722805,2975,2975,2975,2975,0
|
|
20231102,112600,440722805,2975,2970,2975,2970,1320
|
|
20231102,112500,436802305,2975,2975,2975,2975,100
|
|
20231102,112400,436504805,2975,2985,2985,2970,4701
|
|
20231102,112300,422536510,2985,2980,2985,2975,1348
|
|
20231102,112200,418522700,2990,2985,2990,2970,4597
|
|
20231102,112100,404866320,2985,2985,2985,2985,0
|
|
20231102,112000,404866320,2985,2985,2985,2985,0
|
|
20231102,111900,404866320,2985,2985,2985,2985,0
|
|
20231102,111800,404866320,2985,2985,2985,2985,11
|
|
20231102,111700,404833485,2985,2985,2985,2985,1120
|
|
20231102,111600,401490285,2985,2985,2985,2985,700
|
|
20231102,111500,399400785,2985,2985,2990,2985,448
|
|
20231102,111400,398063500,2985,2985,2985,2985,1
|
|
20231102,111300,398060515,2980,2980,2980,2980,20
|
|
20231102,111200,398000915,2985,2985,2985,2985,1
|
|
20231102,111100,397997930,2975,2985,2985,2975,1251
|
|
20231102,111000,394269980,2975,2990,2990,2975,9188
|
|
20231102,110900,366891210,2995,2995,2995,2995,377
|
|
20231102,110800,365762095,3000,3000,3000,3000,0
|
|
20231102,110700,365762095,3000,2995,3000,2990,1769
|
|
20231102,110600,360465260,2995,2995,2995,2995,0
|
|
20231102,110500,360465260,2995,2995,2995,2995,0
|
|
20231102,110400,360465260,2995,2995,2995,2995,1
|
|
20231102,110300,360462265,2990,2995,2995,2990,3
|
|
20231102,110200,360453290,2990,2990,2990,2990,7
|
|
20231102,110100,360432360,2990,2990,2990,2990,20
|
|
20231102,110000,360372560,3000,3000,3000,3000,10
|
|
20231102,105900,360342560,3000,3000,3000,3000,0
|
|
20231102,105800,360342560,3000,2990,3000,2990,2297
|
|
20231102,105700,353465160,2990,2995,2995,2990,2914
|
|
20231102,105600,344750610,2995,2990,2995,2990,667
|
|
20231102,105500,342755445,2995,2995,2995,2995,217
|
|
20231102,105400,342105530,3000,3000,3000,3000,70
|
|
20231102,105300,341895530,2995,2995,2995,2995,500
|
|
20231102,105200,340398030,3000,3000,3000,3000,500
|
|
20231102,105100,338898030,3000,3000,3000,3000,0
|
|
20231102,105000,338898030,3000,2990,3000,2990,1184
|
|
20231102,104900,335346330,2995,2980,2995,2980,27027
|
|
20231102,104800,254616505,2975,2975,2975,2975,300
|
|
20231102,104700,253724005,2985,2985,2985,2985,176
|
|
20231102,104600,253198645,2985,2985,2985,2985,0
|
|
20231102,104500,253198645,2985,2985,2985,2985,2000
|
|
20231102,104400,247228645,2990,2990,2990,2990,0
|
|
20231102,104300,247228645,2990,2990,2990,2990,0
|
|
20231102,104200,247228645,2990,2985,2990,2985,11
|
|
20231102,104100,247195805,2990,2990,2990,2990,2
|
|
20231102,104000,247189825,2990,2990,2990,2990,51
|
|
20231102,103900,247037335,2995,2995,2995,2995,64
|
|
20231102,103800,246845655,2995,2990,2995,2980,2002
|
|
20231102,103700,240859680,2990,2990,2995,2990,441
|
|
20231102,103600,239541085,2995,2990,2995,2990,971
|
|
20231102,103500,236637785,2995,2995,2995,2995,30
|
|
20231102,103400,236547935,2995,2990,2995,2990,834
|
|
20231102,103300,234054055,2990,2990,2990,2990,3800
|
|
20231102,103200,222692055,2990,2985,2990,2985,11
|
|
20231102,103100,222659215,2980,2980,2980,2980,0
|
|
20231102,103000,222659215,2980,2980,2980,2980,100
|
|
20231102,102900,222361215,2990,2990,2990,2990,0
|
|
20231102,102800,222361215,2990,2990,2990,2990,20
|
|
20231102,102700,222301415,2990,2990,2990,2990,15
|
|
20231102,102600,222256565,2985,2985,2985,2985,0
|
|
20231102,102500,222256565,2985,2985,2985,2985,10
|
|
20231102,102400,222226715,2990,2990,2990,2990,2328
|
|
20231102,102300,215265995,2990,2990,2990,2990,1
|
|
20231102,102200,215263005,2985,2985,2985,2985,0
|
|
20231102,102100,215263005,2985,2985,2985,2985,0
|
|
20231102,102000,215263005,2985,2985,2985,2980,411
|
|
20231102,101900,214036635,2985,2985,2990,2985,183
|
|
20231102,101800,213490375,2990,2995,2995,2990,48
|
|
20231102,101700,213346800,2995,2990,2995,2990,1437
|
|
20231102,101600,209043055,2990,2990,2990,2990,0
|
|
20231102,101500,209043055,2990,2985,2990,2985,7796
|
|
20231102,101400,185762765,2970,2970,2985,2970,992
|
|
20231102,101300,182816510,2970,2970,2970,2970,5
|
|
20231102,101200,182801660,2985,2985,2985,2985,0
|
|
20231102,101100,182801660,2985,2975,2985,2970,3202
|
|
20231102,101000,173272680,2975,2975,2975,2975,10
|
|
20231102,100900,173242930,2980,2980,2980,2980,0
|
|
20231102,100800,173242930,2980,2980,2980,2980,232
|
|
20231102,100700,172551570,2970,2985,2985,2970,2501
|
|
20231102,100600,165123110,2980,2980,2980,2980,540
|
|
20231102,100500,163513910,2970,2970,2970,2970,10
|
|
20231102,100400,163484210,2980,2970,2980,2970,7846
|
|
20231102,100300,140176830,2985,2985,2985,2985,2
|
|
20231102,100200,140170860,2970,2970,2970,2970,200
|
|
20231102,100100,139576860,2970,2970,2970,2970,38
|
|
20231102,100000,139464000,2985,2985,2985,2985,0
|
|
20231102,095900,139464000,2985,2980,2985,2980,101
|
|
20231102,095800,139163015,2970,2970,2970,2970,0
|
|
20231102,095700,139163015,2970,2970,2970,2970,211
|
|
20231102,095600,138536345,2970,2970,2970,2970,0
|
|
20231102,095500,138536345,2970,2985,2985,2970,75
|
|
20231102,095400,138312535,2980,2980,2980,2980,32
|
|
20231102,095300,138217175,2975,2970,2975,2970,692
|
|
20231102,095200,136160475,2980,2975,2980,2975,2158
|
|
20231102,095100,129732485,2970,2970,2970,2970,100
|
|
20231102,095000,129435485,2965,2970,2970,2965,1576
|
|
20231102,094900,124760145,2970,2970,2970,2970,0
|
|
20231102,094800,124760145,2970,2970,2970,2970,3200
|
|
20231102,094700,115256145,2970,2975,2975,2970,300
|
|
20231102,094600,114365140,2975,2975,2975,2975,1
|
|
20231102,094500,114362165,2975,2975,2975,2975,241
|
|
20231102,094400,113645190,2975,2975,2975,2975,0
|
|
20231102,094300,113645190,2975,2975,2975,2975,0
|
|
20231102,094200,113645190,2975,2975,2975,2975,3
|
|
20231102,094100,113636265,2980,2980,2980,2980,67
|
|
20231102,094000,113436605,2975,2975,2975,2975,1
|
|
20231102,093900,113433630,2980,2980,2980,2980,3
|
|
20231102,093800,113424690,2985,2985,2985,2985,0
|
|
20231102,093700,113424690,2985,2980,2985,2980,40
|
|
20231102,093600,113305375,2970,2980,2980,2970,1604
|
|
20231102,093500,108525625,2965,2965,2965,2965,3015
|
|
20231102,093400,99586150,2965,2965,2965,2965,1
|
|
20231102,093300,99583185,2985,2985,2985,2985,0
|
|
20231102,093200,99583185,2985,2985,2985,2985,5
|
|
20231102,093100,99568260,2980,2970,2980,2970,1010
|
|
20231102,093000,96559680,2970,2970,2970,2970,0
|
|
20231102,092900,96559680,2970,2970,2970,2970,1016
|
|
20231102,092800,93542160,2970,2970,2970,2970,1383
|
|
20231102,092700,89434650,2970,2975,2975,2970,881
|
|
20231102,092600,86817625,2980,2985,2985,2980,682
|
|
20231102,092500,84783360,2985,2990,2990,2985,201
|
|
20231102,092400,84183275,2990,2990,2990,2990,650
|
|
20231102,092300,82239775,2990,2985,2990,2985,528
|
|
20231102,092200,80661225,2990,2985,2990,2985,2402
|
|
20231102,092100,73485725,2985,2985,2985,2985,2134
|
|
20231102,092000,67115735,2975,2975,2975,2975,50
|
|
20231102,091900,66966985,2975,2970,2980,2970,4227
|
|
20231102,091800,54386340,2960,2975,2975,2960,2840
|
|
20231102,091700,45952675,2970,2980,2980,2970,1322
|
|
20231102,091600,42013215,2975,2960,2975,2960,1346
|
|
20231102,091500,38010400,2975,2970,2975,2970,4000
|
|
20231102,091400,26114910,2965,2965,2965,2965,234
|
|
20231102,091300,25421100,2955,2955,2955,2955,53
|
|
20231102,091200,25264485,2955,2965,2965,2955,400
|
|
20231102,091100,24080485,2965,2960,2965,2960,435
|
|
20231102,091000,22792165,2965,2960,2965,2960,226
|
|
20231102,090900,22122080,2960,2960,2960,2960,0
|
|
20231102,090800,22122080,2960,2965,2965,2960,12
|
|
20231102,090700,22086550,2965,2965,2965,2965,1
|
|
20231102,090600,22083585,2975,2975,2975,2975,51
|
|
20231102,090500,21931860,2960,2960,2960,2960,2150
|
|
20231102,090400,15567860,2960,2970,2970,2960,2397
|
|
20231102,090300,8471270,2980,2980,2980,2980,3
|
|
20231102,090200,8462330,2985,2970,2985,2970,1208
|
|
20231102,090100,4860240,2960,2950,2960,2950,1390
|
|
20231102,090000,748030,2945,2945,2945,2945,254
|