677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201400,106601590,2905,2905,2905,2905,4116
|
|
20231106,201300,106601590,2905,2905,2905,2905,0
|
|
20231106,201200,106601590,2905,2905,2905,2905,0
|
|
20231106,201100,106601590,2905,2905,2905,2905,0
|
|
20231106,201000,106601590,2905,2905,2905,2905,0
|
|
20231106,200900,106601590,2905,2905,2905,2905,0
|
|
20231106,200800,106601590,2905,2905,2905,2905,0
|
|
20231106,200700,106601590,2905,2905,2905,2905,0
|
|
20231106,200600,106601590,2905,2905,2905,2905,0
|
|
20231106,200500,106601590,2905,2905,2905,2905,0
|
|
20231106,200400,106601590,2905,2905,2905,2905,0
|
|
20231106,200300,106601590,2905,2905,2905,2905,0
|
|
20231106,200200,106601590,2905,2905,2905,2905,0
|
|
20231106,200100,106601590,2905,2905,2905,2905,0
|
|
20231106,200000,106601590,2905,2905,2905,2905,0
|
|
20231106,195900,106601590,2905,2905,2905,2905,0
|
|
20231106,195800,106601590,2905,2905,2905,2905,0
|
|
20231106,195700,106601590,2905,2905,2905,2905,0
|
|
20231106,195600,106601590,2905,2905,2905,2905,0
|
|
20231106,195500,106601590,2905,2905,2905,2905,0
|
|
20231106,195400,106601590,2905,2905,2905,2905,0
|
|
20231106,195300,106601590,2905,2905,2905,2905,0
|
|
20231106,195200,106601590,2905,2905,2905,2905,0
|
|
20231106,195100,106601590,2905,2905,2905,2905,0
|
|
20231106,195000,106601590,2905,2905,2905,2905,0
|
|
20231106,194900,106601590,2905,2905,2905,2905,0
|
|
20231106,194800,106601590,2905,2905,2905,2905,0
|
|
20231106,194700,106601590,2905,2905,2905,2905,0
|
|
20231106,194600,106601590,2905,2905,2905,2905,0
|
|
20231106,194500,106601590,2905,2905,2905,2905,0
|
|
20231106,194400,106601590,2905,2905,2905,2905,4116
|
|
20231106,194300,106601590,2905,2905,2905,2905,0
|
|
20231106,194200,106601590,2905,2905,2905,2905,0
|
|
20231106,194100,106601590,2905,2905,2905,2905,0
|
|
20231106,194000,106601590,2905,2905,2905,2905,0
|
|
20231106,193900,106601590,2905,2905,2905,2905,0
|
|
20231106,193800,106601590,2905,2905,2905,2905,0
|
|
20231106,193700,106601590,2905,2905,2905,2905,0
|
|
20231106,193600,106601590,2905,2905,2905,2905,0
|
|
20231106,193500,106601590,2905,2905,2905,2905,0
|
|
20231106,193400,106601590,2905,2905,2905,2905,0
|
|
20231106,193300,106601590,2905,2905,2905,2905,0
|
|
20231106,193200,106601590,2905,2905,2905,2905,0
|
|
20231106,193100,106601590,2905,2905,2905,2905,0
|
|
20231106,193000,106601590,2905,2905,2905,2905,0
|
|
20231106,192900,106601590,2905,2905,2905,2905,0
|
|
20231106,192800,106601590,2905,2905,2905,2905,0
|
|
20231106,192700,106601590,2905,2905,2905,2905,0
|
|
20231106,192600,106601590,2905,2905,2905,2905,0
|
|
20231106,192500,106601590,2905,2905,2905,2905,0
|
|
20231106,192400,106601590,2905,2905,2905,2905,0
|
|
20231106,192300,106601590,2905,2905,2905,2905,0
|
|
20231106,192200,106601590,2905,2905,2905,2905,0
|
|
20231106,192100,106601590,2905,2905,2905,2905,0
|
|
20231106,192000,106601590,2905,2905,2905,2905,0
|
|
20231106,191900,106601590,2905,2905,2905,2905,0
|
|
20231106,191800,106601590,2905,2905,2905,2905,0
|
|
20231106,191700,106601590,2905,2905,2905,2905,0
|
|
20231106,191600,106601590,2905,2905,2905,2905,0
|
|
20231106,191500,106601590,2905,2905,2905,2905,0
|
|
20231106,191400,106601590,2905,2905,2905,2905,4116
|
|
20231106,191300,106601590,2905,2905,2905,2905,0
|
|
20231106,191200,106601590,2905,2905,2905,2905,0
|
|
20231106,191100,106601590,2905,2905,2905,2905,0
|
|
20231106,191000,106601590,2905,2905,2905,2905,0
|
|
20231106,190900,106601590,2905,2905,2905,2905,0
|
|
20231106,190800,106601590,2905,2905,2905,2905,0
|
|
20231106,190700,106601590,2905,2905,2905,2905,0
|
|
20231106,190600,106601590,2905,2905,2905,2905,0
|
|
20231106,190500,106601590,2905,2905,2905,2905,0
|
|
20231106,190400,106601590,2905,2905,2905,2905,0
|
|
20231106,190300,106601590,2905,2905,2905,2905,0
|
|
20231106,190200,106601590,2905,2905,2905,2905,0
|
|
20231106,190100,106601590,2905,2905,2905,2905,0
|
|
20231106,190000,106601590,2905,2905,2905,2905,0
|
|
20231106,185900,106601590,2905,2905,2905,2905,0
|
|
20231106,185800,106601590,2905,2905,2905,2905,0
|
|
20231106,185700,106601590,2905,2905,2905,2905,0
|
|
20231106,185600,106601590,2905,2905,2905,2905,0
|
|
20231106,185500,106601590,2905,2905,2905,2905,0
|
|
20231106,185400,106601590,2905,2905,2905,2905,0
|
|
20231106,185300,106601590,2905,2905,2905,2905,0
|
|
20231106,185200,106601590,2905,2905,2905,2905,0
|
|
20231106,185100,106601590,2905,2905,2905,2905,0
|
|
20231106,185000,106601590,2905,2905,2905,2905,0
|
|
20231106,184900,106601590,2905,2905,2905,2905,0
|
|
20231106,184800,106601590,2905,2905,2905,2905,0
|
|
20231106,184700,106601590,2905,2905,2905,2905,0
|
|
20231106,184600,106601590,2905,2905,2905,2905,0
|
|
20231106,184500,106601590,2905,2905,2905,2905,0
|
|
20231106,184400,106601590,2905,2905,2905,2905,4116
|
|
20231106,184300,106601590,2905,2905,2905,2905,0
|
|
20231106,184200,106601590,2905,2905,2905,2905,0
|
|
20231106,184100,106601590,2905,2905,2905,2905,0
|
|
20231106,184000,106601590,2905,2905,2905,2905,0
|
|
20231106,183900,106601590,2905,2905,2905,2905,0
|
|
20231106,183800,106601590,2905,2905,2905,2905,0
|
|
20231106,183700,106601590,2905,2905,2905,2905,0
|
|
20231106,183600,106601590,2905,2905,2905,2905,0
|
|
20231106,183500,106601590,2905,2905,2905,2905,0
|
|
20231106,183400,106601590,2905,2905,2905,2905,0
|
|
20231106,183300,106601590,2905,2905,2905,2905,0
|
|
20231106,183200,106601590,2905,2905,2905,2905,0
|
|
20231106,183100,106601590,2905,2905,2905,2905,0
|
|
20231106,183000,106601590,2905,2905,2905,2905,0
|
|
20231106,182900,106601590,2905,2905,2905,2905,0
|
|
20231106,182800,106601590,2905,2905,2905,2905,0
|
|
20231106,182700,106601590,2905,2905,2905,2905,0
|
|
20231106,182600,106601590,2905,2905,2905,2905,0
|
|
20231106,182500,106601590,2905,2905,2905,2905,0
|
|
20231106,182400,106601590,2905,2905,2905,2905,0
|
|
20231106,182300,106601590,2905,2905,2905,2905,0
|
|
20231106,182200,106601590,2905,2905,2905,2905,0
|
|
20231106,182100,106601590,2905,2905,2905,2905,0
|
|
20231106,182000,106601590,2905,2905,2905,2905,0
|
|
20231106,181900,106601590,2905,2905,2905,2905,0
|
|
20231106,181800,106601590,2905,2905,2905,2905,0
|
|
20231106,181700,106601590,2905,2905,2905,2905,0
|
|
20231106,181600,106601590,2905,2905,2905,2905,0
|
|
20231106,181500,106601590,2905,2905,2905,2905,0
|
|
20231106,181400,106601590,2905,2905,2905,2905,4116
|
|
20231106,181300,106601590,2905,2905,2905,2905,0
|
|
20231106,181200,106601590,2905,2905,2905,2905,0
|
|
20231106,181100,106601590,2905,2905,2905,2905,0
|
|
20231106,181000,106601590,2905,2905,2905,2905,0
|
|
20231106,180900,106601590,2905,2905,2905,2905,0
|
|
20231106,180800,106601590,2905,2905,2905,2905,0
|
|
20231106,180700,106601590,2905,2905,2905,2905,0
|
|
20231106,180600,106601590,2905,2905,2905,2905,0
|
|
20231106,180500,106601590,2905,2905,2905,2905,0
|
|
20231106,180400,106601590,2905,2905,2905,2905,0
|
|
20231106,180300,106601590,2905,2905,2905,2905,0
|
|
20231106,180200,106601590,2905,2905,2905,2905,0
|
|
20231106,180100,106601590,2905,2905,2905,2905,0
|
|
20231106,180000,106601590,2905,2905,2905,2905,0
|
|
20231106,175900,106601590,2905,2905,2905,2905,0
|
|
20231106,175800,106601590,2905,2905,2905,2905,0
|
|
20231106,175700,106601590,2905,2905,2905,2905,0
|
|
20231106,175600,106601590,2905,2905,2905,2905,0
|
|
20231106,175500,106601590,2905,2905,2905,2905,0
|
|
20231106,175400,106601590,2905,2905,2905,2905,0
|
|
20231106,175300,106601590,2905,2905,2905,2905,0
|
|
20231106,175200,106601590,2905,2905,2905,2905,0
|
|
20231106,175100,106601590,2905,2905,2905,2905,0
|
|
20231106,175000,106601590,2905,2905,2905,2905,0
|
|
20231106,174900,106601590,2905,2905,2905,2905,0
|
|
20231106,174800,106601590,2905,2905,2905,2905,0
|
|
20231106,174700,106601590,2905,2905,2905,2905,0
|
|
20231106,174600,106601590,2905,2905,2905,2905,0
|
|
20231106,174500,106601590,2905,2905,2905,2905,0
|
|
20231106,174400,106601590,2905,2905,2905,2905,4116
|
|
20231106,174300,106601590,2905,2905,2905,2905,0
|
|
20231106,174200,106601590,2905,2905,2905,2905,0
|
|
20231106,174100,106601590,2905,2905,2905,2905,0
|
|
20231106,174000,106601590,2905,2905,2905,2905,0
|
|
20231106,173900,106601590,2905,2905,2905,2905,0
|
|
20231106,173800,106601590,2905,2905,2905,2905,0
|
|
20231106,173700,106601590,2905,2905,2905,2905,0
|
|
20231106,173600,106601590,2905,2905,2905,2905,0
|
|
20231106,173500,106601590,2905,2905,2905,2905,0
|
|
20231106,173400,106601590,2905,2905,2905,2905,0
|
|
20231106,173300,106601590,2905,2905,2905,2905,0
|
|
20231106,173200,106601590,2905,2905,2905,2905,0
|
|
20231106,173100,106601590,2905,2905,2905,2905,0
|
|
20231106,173000,106601590,2905,2905,2905,2905,0
|
|
20231106,172900,106601590,2905,2905,2905,2905,0
|
|
20231106,172800,106601590,2905,2905,2905,2905,0
|
|
20231106,172700,106601590,2905,2905,2905,2905,0
|
|
20231106,172600,106601590,2905,2905,2905,2905,0
|
|
20231106,172500,106601590,2905,2905,2905,2905,0
|
|
20231106,172400,106601590,2905,2905,2905,2905,0
|
|
20231106,172300,106601590,2905,2905,2905,2905,0
|
|
20231106,172200,106601590,2905,2905,2905,2905,0
|
|
20231106,172100,106601590,2905,2905,2905,2905,0
|
|
20231106,172000,106601590,2905,2905,2905,2905,0
|
|
20231106,171900,106601590,2905,2905,2905,2905,0
|
|
20231106,171800,106601590,2905,2905,2905,2905,0
|
|
20231106,171700,106601590,2905,2905,2905,2905,0
|
|
20231106,171600,106601590,2905,2905,2905,2905,0
|
|
20231106,171500,106601590,2905,2905,2905,2905,0
|
|
20231106,171400,106601590,2905,2905,2905,2905,4116
|
|
20231106,171300,106601590,2905,2905,2905,2905,0
|
|
20231106,171200,106601590,2905,2905,2905,2905,0
|
|
20231106,171100,106601590,2905,2905,2905,2905,0
|
|
20231106,171000,106601590,2905,2905,2905,2905,0
|
|
20231106,170900,106601590,2905,2905,2905,2905,0
|
|
20231106,170800,106601590,2905,2905,2905,2905,0
|
|
20231106,170700,106601590,2905,2905,2905,2905,0
|
|
20231106,170600,106601590,2905,2905,2905,2905,0
|
|
20231106,170500,106601590,2905,2905,2905,2905,0
|
|
20231106,170400,106601590,2905,2905,2905,2905,0
|
|
20231106,170300,106601590,2905,2905,2905,2905,0
|
|
20231106,170200,106601590,2905,2905,2905,2905,0
|
|
20231106,170100,106601590,2905,2905,2905,2905,0
|
|
20231106,170000,106601590,2905,2905,2905,2905,0
|
|
20231106,165900,106601590,2905,2905,2905,2905,0
|
|
20231106,165800,106601590,2905,2905,2905,2905,0
|
|
20231106,165700,106601590,2905,2905,2905,2905,0
|
|
20231106,165600,106601590,2905,2905,2905,2905,0
|
|
20231106,165500,106601590,2905,2905,2905,2905,0
|
|
20231106,165400,106601590,2905,2905,2905,2905,0
|
|
20231106,165300,106601590,2905,2905,2905,2905,0
|
|
20231106,165200,106601590,2905,2905,2905,2905,0
|
|
20231106,165100,106601590,2905,2905,2905,2905,0
|
|
20231106,165000,106601590,2905,2905,2905,2905,0
|
|
20231106,164900,106601590,2905,2905,2905,2905,0
|
|
20231106,164800,106601590,2905,2905,2905,2905,0
|
|
20231106,164700,106601590,2905,2905,2905,2905,0
|
|
20231106,164600,106601590,2905,2905,2905,2905,0
|
|
20231106,164500,106601590,2905,2905,2905,2905,0
|
|
20231106,164400,106601590,2905,2905,2905,2905,4116
|
|
20231106,164300,106601590,2905,2905,2905,2905,0
|
|
20231106,164200,106601590,2905,2905,2905,2905,0
|
|
20231106,164100,106601590,2905,2905,2905,2905,0
|
|
20231106,164000,106601590,2905,2905,2905,2905,0
|
|
20231106,163900,106601590,2905,2905,2905,2905,0
|
|
20231106,163800,106601590,2905,2905,2905,2905,0
|
|
20231106,163700,106601590,2905,2905,2905,2905,0
|
|
20231106,163600,106601590,2905,2905,2905,2905,0
|
|
20231106,163500,106601590,2905,2905,2905,2905,0
|
|
20231106,163400,106601590,2905,2905,2905,2905,0
|
|
20231106,163300,106601590,2905,2905,2905,2905,0
|
|
20231106,163200,106601590,2905,2905,2905,2905,0
|
|
20231106,163100,106601590,2905,2905,2905,2905,0
|
|
20231106,163000,106601590,2905,2905,2905,2905,0
|
|
20231106,162900,106601590,2905,2905,2905,2905,0
|
|
20231106,162800,106601590,2905,2905,2905,2905,0
|
|
20231106,162700,106601590,2905,2905,2905,2905,0
|
|
20231106,162600,106601590,2905,2905,2905,2905,0
|
|
20231106,162500,106601590,2905,2905,2905,2905,0
|
|
20231106,162400,106601590,2905,2905,2905,2905,0
|
|
20231106,162300,106601590,2905,2905,2905,2905,0
|
|
20231106,162200,106601590,2905,2905,2905,2905,0
|
|
20231106,162100,106601590,2905,2905,2905,2905,0
|
|
20231106,162000,106601590,2905,2905,2905,2905,0
|
|
20231106,161900,106601590,2905,2905,2905,2905,0
|
|
20231106,161800,106601590,2905,2905,2905,2905,0
|
|
20231106,161700,106601590,2905,2905,2905,2905,0
|
|
20231106,161600,106601590,2905,2905,2905,2905,0
|
|
20231106,161500,106601590,2905,2905,2905,2905,0
|
|
20231106,161400,106601590,2905,2905,2905,2905,4116
|
|
20231106,161300,106601590,2905,2905,2905,2905,0
|
|
20231106,161200,106601590,2905,2905,2905,2905,0
|
|
20231106,161100,106601590,2905,2905,2905,2905,0
|
|
20231106,161000,106601590,2905,2905,2905,2905,0
|
|
20231106,160900,106601590,2905,2905,2905,2905,0
|
|
20231106,160800,106601590,2905,2905,2905,2905,0
|
|
20231106,160700,106601590,2905,2905,2905,2905,0
|
|
20231106,160600,106601590,2905,2905,2905,2905,0
|
|
20231106,160500,106601590,2905,2905,2905,2905,0
|
|
20231106,160400,106601590,2905,2905,2905,2905,0
|
|
20231106,160300,106601590,2905,2905,2905,2905,0
|
|
20231106,160200,106601590,2905,2905,2905,2905,0
|
|
20231106,160100,106601590,2905,2905,2905,2905,0
|
|
20231106,160000,106601590,2905,2905,2905,2905,0
|
|
20231106,155900,106601590,2905,2905,2905,2905,0
|
|
20231106,155800,106601590,2905,2905,2905,2905,0
|
|
20231106,155700,106601590,2905,2905,2905,2905,0
|
|
20231106,155600,106601590,2905,2905,2905,2905,0
|
|
20231106,155500,106601590,2905,2905,2905,2905,0
|
|
20231106,155400,106601590,2905,2905,2905,2905,0
|
|
20231106,155300,106601590,2905,2905,2905,2905,0
|
|
20231106,155200,106601590,2905,2905,2905,2905,0
|
|
20231106,155100,106601590,2905,2905,2905,2905,0
|
|
20231106,155000,106601590,2905,2905,2905,2905,0
|
|
20231106,154900,106601590,2905,2905,2905,2905,0
|
|
20231106,154800,106601590,2905,2905,2905,2905,0
|
|
20231106,154700,106601590,2905,2905,2905,2905,0
|
|
20231106,154600,106601590,2905,2905,2905,2905,0
|
|
20231106,154500,106601590,2905,2905,2905,2905,0
|
|
20231106,154400,106601590,2905,2905,2905,2905,4116
|
|
20231106,154300,106601590,2905,2905,2905,2905,0
|
|
20231106,154200,106601590,2905,2905,2905,2905,0
|
|
20231106,154100,106601590,2905,2905,2905,2905,0
|
|
20231106,154000,106601590,2905,2905,2905,2905,0
|
|
20231106,153900,106601590,2905,2905,2905,2905,0
|
|
20231106,153800,106601590,2905,2905,2905,2905,0
|
|
20231106,153700,106601590,2905,2905,2905,2905,0
|
|
20231106,153600,106601590,2905,2905,2905,2905,0
|
|
20231106,153500,106601590,2905,2905,2905,2905,0
|
|
20231106,153400,106601590,2905,2905,2905,2905,0
|
|
20231106,153300,106601590,2905,2905,2905,2905,0
|
|
20231106,153200,106601590,2905,2905,2905,2905,0
|
|
20231106,153100,106601590,2905,2905,2905,2905,0
|
|
20231106,153000,106601590,2905,2905,2905,2905,4116
|
|
20231106,152900,94644610,2885,2885,2885,2885,0
|
|
20231106,152800,94644610,2885,2885,2885,2885,0
|
|
20231106,152700,94644610,2885,2885,2885,2885,0
|
|
20231106,152600,94644610,2885,2885,2885,2885,0
|
|
20231106,152500,94644610,2885,2885,2885,2885,0
|
|
20231106,152400,94644610,2885,2885,2885,2885,0
|
|
20231106,152300,94644610,2885,2885,2885,2885,0
|
|
20231106,152200,94644610,2885,2885,2885,2885,0
|
|
20231106,152100,94644610,2885,2885,2885,2885,0
|
|
20231106,152000,94644610,2885,2885,2885,2885,0
|
|
20231106,151900,94644610,2885,2865,2890,2860,575
|
|
20231106,151800,92991545,2865,2880,2880,2865,449
|
|
20231106,151700,91705145,2865,2880,2880,2865,767
|
|
20231106,151600,89502840,2890,2890,2890,2890,1
|
|
20231106,151500,89499950,2890,2890,2890,2890,1
|
|
20231106,151400,89497060,2880,2880,2880,2880,2
|
|
20231106,151300,89491300,2885,2885,2885,2885,7
|
|
20231106,151200,89471105,2895,2895,2895,2895,0
|
|
20231106,151100,89471105,2895,2870,2895,2870,1484
|
|
20231106,151000,85207900,2890,2890,2890,2890,0
|
|
20231106,150900,85207900,2890,2890,2890,2890,0
|
|
20231106,150800,85207900,2890,2875,2890,2875,22
|
|
20231106,150700,85144620,2895,2890,2895,2890,55
|
|
20231106,150600,84985650,2895,2895,2895,2895,0
|
|
20231106,150500,84985650,2895,2875,2895,2875,2
|
|
20231106,150400,84979880,2895,2895,2895,2895,0
|
|
20231106,150300,84979880,2895,2895,2895,2895,0
|
|
20231106,150200,84979880,2895,2895,2895,2895,0
|
|
20231106,150100,84979880,2895,2895,2895,2895,0
|
|
20231106,150000,84979880,2895,2895,2895,2895,0
|
|
20231106,145900,84979880,2895,2895,2895,2895,0
|
|
20231106,145800,84979880,2895,2895,2895,2895,0
|
|
20231106,145700,84979880,2895,2895,2895,2895,0
|
|
20231106,145600,84979880,2895,2895,2895,2895,0
|
|
20231106,145500,84979880,2895,2890,2895,2890,52
|
|
20231106,145400,84829570,2870,2870,2870,2870,46
|
|
20231106,145300,84697550,2895,2895,2895,2895,1
|
|
20231106,145200,84694655,2875,2875,2875,2875,1
|
|
20231106,145100,84691780,2895,2895,2895,2895,0
|
|
20231106,145000,84691780,2895,2895,2895,2895,0
|
|
20231106,144900,84691780,2895,2890,2895,2890,377
|
|
20231106,144800,83602170,2890,2890,2890,2890,2
|
|
20231106,144700,83596390,2890,2890,2890,2890,0
|
|
20231106,144600,83596390,2890,2890,2890,2890,0
|
|
20231106,144500,83596390,2890,2890,2890,2890,0
|
|
20231106,144400,83596390,2890,2890,2890,2890,0
|
|
20231106,144300,83596390,2890,2890,2890,2890,0
|
|
20231106,144200,83596390,2890,2890,2890,2890,0
|
|
20231106,144100,83596390,2890,2890,2890,2890,0
|
|
20231106,144000,83596390,2890,2890,2890,2890,6
|
|
20231106,143900,83579050,2885,2885,2885,2885,30
|
|
20231106,143800,83492500,2885,2885,2885,2885,0
|
|
20231106,143700,83492500,2885,2885,2885,2885,0
|
|
20231106,143600,83492500,2885,2885,2885,2885,250
|
|
20231106,143500,82771250,2865,2865,2865,2865,0
|
|
20231106,143400,82771250,2865,2865,2865,2865,0
|
|
20231106,143300,82771250,2865,2865,2865,2865,0
|
|
20231106,143200,82771250,2865,2865,2865,2865,35
|
|
20231106,143100,82670975,2885,2885,2885,2885,0
|
|
20231106,143000,82670975,2885,2865,2885,2865,324
|
|
20231106,142900,81740865,2875,2875,2875,2875,0
|
|
20231106,142800,81740865,2875,2875,2875,2875,0
|
|
20231106,142700,81740865,2875,2875,2875,2875,0
|
|
20231106,142600,81740865,2875,2875,2875,2875,1
|
|
20231106,142500,81737990,2880,2880,2880,2880,0
|
|
20231106,142400,81737990,2880,2880,2880,2880,0
|
|
20231106,142300,81737990,2880,2880,2880,2880,0
|
|
20231106,142200,81737990,2880,2880,2880,2880,0
|
|
20231106,142100,81737990,2880,2860,2880,2860,700
|
|
20231106,142000,79726130,2860,2860,2860,2860,18
|
|
20231106,141900,79674650,2860,2860,2860,2860,0
|
|
20231106,141800,79674650,2860,2860,2860,2860,100
|
|
20231106,141700,79388650,2860,2860,2860,2860,0
|
|
20231106,141600,79388650,2860,2860,2860,2860,0
|
|
20231106,141500,79388650,2860,2860,2860,2860,0
|
|
20231106,141400,79388650,2860,2860,2860,2860,1012
|
|
20231106,141300,76494330,2860,2860,2860,2860,0
|
|
20231106,141200,76494330,2860,2860,2860,2860,0
|
|
20231106,141100,76494330,2860,2860,2860,2860,0
|
|
20231106,141000,76494330,2860,2860,2860,2860,0
|
|
20231106,140900,76494330,2860,2860,2860,2860,0
|
|
20231106,140800,76494330,2860,2860,2860,2860,2
|
|
20231106,140700,76488610,2860,2860,2860,2860,0
|
|
20231106,140600,76488610,2860,2860,2860,2860,0
|
|
20231106,140500,76488610,2860,2860,2860,2860,0
|
|
20231106,140400,76488610,2860,2860,2860,2860,300
|
|
20231106,140300,75630610,2860,2860,2860,2860,0
|
|
20231106,140200,75630610,2860,2865,2865,2860,516
|
|
20231106,140100,74154825,2865,2865,2865,2865,219
|
|
20231106,140000,73527390,2865,2870,2870,2865,1000
|
|
20231106,135900,70659890,2880,2880,2880,2880,0
|
|
20231106,135800,70659890,2880,2880,2880,2880,0
|
|
20231106,135700,70659890,2880,2880,2880,2880,0
|
|
20231106,135600,70659890,2880,2880,2880,2880,0
|
|
20231106,135500,70659890,2880,2880,2880,2880,0
|
|
20231106,135400,70659890,2880,2880,2880,2880,0
|
|
20231106,135300,70659890,2880,2880,2880,2880,0
|
|
20231106,135200,70659890,2880,2880,2880,2880,1
|
|
20231106,135100,70657010,2870,2870,2870,2870,0
|
|
20231106,135000,70657010,2870,2870,2870,2870,200
|
|
20231106,134900,70083010,2860,2860,2860,2860,0
|
|
20231106,134800,70083010,2860,2860,2860,2860,0
|
|
20231106,134700,70083010,2860,2860,2860,2860,0
|
|
20231106,134600,70083010,2860,2860,2860,2860,0
|
|
20231106,134500,70083010,2860,2875,2875,2860,521
|
|
20231106,134400,68589960,2885,2885,2885,2885,0
|
|
20231106,134300,68589960,2885,2885,2885,2885,0
|
|
20231106,134200,68589960,2885,2885,2885,2885,0
|
|
20231106,134100,68589960,2885,2885,2885,2885,0
|
|
20231106,134000,68589960,2885,2885,2885,2885,0
|
|
20231106,133900,68589960,2885,2885,2885,2885,0
|
|
20231106,133800,68589960,2885,2885,2885,2885,0
|
|
20231106,133700,68589960,2885,2885,2885,2885,0
|
|
20231106,133600,68589960,2885,2885,2885,2885,0
|
|
20231106,133500,68589960,2885,2885,2885,2885,0
|
|
20231106,133400,68589960,2885,2885,2885,2885,0
|
|
20231106,133300,68589960,2885,2885,2885,2885,0
|
|
20231106,133200,68589960,2885,2885,2885,2885,0
|
|
20231106,133100,68589960,2885,2885,2885,2885,0
|
|
20231106,133000,68589960,2885,2885,2885,2885,3
|
|
20231106,132900,68581305,2890,2885,2890,2885,5
|
|
20231106,132800,68566875,2875,2875,2875,2875,0
|
|
20231106,132700,68566875,2875,2875,2875,2875,0
|
|
20231106,132600,68566875,2875,2875,2875,2875,15
|
|
20231106,132500,68523750,2875,2875,2875,2875,0
|
|
20231106,132400,68523750,2875,2875,2875,2875,0
|
|
20231106,132300,68523750,2875,2875,2875,2875,0
|
|
20231106,132200,68523750,2875,2875,2875,2875,0
|
|
20231106,132100,68523750,2875,2875,2875,2875,0
|
|
20231106,132000,68523750,2875,2875,2875,2875,1
|
|
20231106,131900,68520875,2875,2875,2875,2875,0
|
|
20231106,131800,68520875,2875,2875,2875,2875,0
|
|
20231106,131700,68520875,2875,2875,2875,2875,4
|
|
20231106,131600,68509375,2870,2870,2870,2870,0
|
|
20231106,131500,68509375,2870,2870,2870,2870,0
|
|
20231106,131400,68509375,2870,2870,2870,2870,0
|
|
20231106,131300,68509375,2870,2870,2870,2870,0
|
|
20231106,131200,68509375,2870,2870,2870,2870,0
|
|
20231106,131100,68509375,2870,2885,2885,2870,7
|
|
20231106,131000,68489220,2890,2890,2890,2890,0
|
|
20231106,130900,68489220,2890,2890,2890,2890,0
|
|
20231106,130800,68489220,2890,2890,2890,2890,0
|
|
20231106,130700,68489220,2890,2890,2890,2890,0
|
|
20231106,130600,68489220,2890,2890,2890,2890,0
|
|
20231106,130500,68489220,2890,2890,2890,2890,0
|
|
20231106,130400,68489220,2890,2890,2890,2890,0
|
|
20231106,130300,68489220,2890,2890,2890,2890,0
|
|
20231106,130200,68489220,2890,2890,2890,2890,0
|
|
20231106,130100,68489220,2890,2890,2890,2890,0
|
|
20231106,130000,68489220,2890,2890,2890,2890,1
|
|
20231106,125900,68486330,2880,2880,2880,2880,0
|
|
20231106,125800,68486330,2880,2880,2880,2880,95
|
|
20231106,125700,68212730,2880,2880,2880,2880,0
|
|
20231106,125600,68212730,2880,2880,2880,2880,0
|
|
20231106,125500,68212730,2880,2880,2880,2880,0
|
|
20231106,125400,68212730,2880,2880,2880,2880,0
|
|
20231106,125300,68212730,2880,2880,2880,2880,0
|
|
20231106,125200,68212730,2880,2880,2880,2880,200
|
|
20231106,125100,67636730,2880,2880,2880,2880,100
|
|
20231106,125000,67348730,2880,2880,2880,2880,0
|
|
20231106,124900,67348730,2880,2880,2880,2880,0
|
|
20231106,124800,67348730,2880,2880,2880,2880,0
|
|
20231106,124700,67348730,2880,2880,2880,2880,0
|
|
20231106,124600,67348730,2880,2880,2880,2880,0
|
|
20231106,124500,67348730,2880,2880,2880,2880,0
|
|
20231106,124400,67348730,2880,2880,2880,2880,0
|
|
20231106,124300,67348730,2880,2885,2885,2880,177
|
|
20231106,124200,66838115,2895,2890,2895,2890,300
|
|
20231106,124100,65970490,2895,2895,2895,2895,0
|
|
20231106,124000,65970490,2895,2895,2895,2895,0
|
|
20231106,123900,65970490,2895,2895,2895,2895,0
|
|
20231106,123800,65970490,2895,2880,2895,2880,47
|
|
20231106,123700,65834555,2865,2865,2865,2865,214
|
|
20231106,123600,65221445,2865,2865,2865,2860,542
|
|
20231106,123500,63669130,2865,2865,2865,2865,0
|
|
20231106,123400,63669130,2865,2865,2865,2865,0
|
|
20231106,123300,63669130,2865,2865,2865,2865,5
|
|
20231106,123200,63654805,2865,2865,2865,2865,542
|
|
20231106,123100,62101975,2865,2865,2865,2865,0
|
|
20231106,123000,62101975,2865,2865,2865,2865,0
|
|
20231106,122900,62101975,2865,2865,2865,2865,0
|
|
20231106,122800,62101975,2865,2870,2870,2865,210
|
|
20231106,122700,61500025,2870,2870,2870,2870,140
|
|
20231106,122600,61098225,2870,2870,2870,2870,0
|
|
20231106,122500,61098225,2870,2870,2870,2870,0
|
|
20231106,122400,61098225,2870,2870,2870,2870,0
|
|
20231106,122300,61098225,2870,2870,2870,2870,286
|
|
20231106,122200,60277405,2870,2870,2870,2870,0
|
|
20231106,122100,60277405,2870,2870,2870,2870,0
|
|
20231106,122000,60277405,2870,2870,2870,2870,0
|
|
20231106,121900,60277405,2870,2870,2870,2870,0
|
|
20231106,121800,60277405,2870,2870,2870,2870,0
|
|
20231106,121700,60277405,2870,2870,2870,2870,54
|
|
20231106,121600,60122425,2870,2870,2870,2870,0
|
|
20231106,121500,60122425,2870,2870,2870,2870,0
|
|
20231106,121400,60122425,2870,2870,2870,2870,0
|
|
20231106,121300,60122425,2870,2870,2870,2870,200
|
|
20231106,121200,59548425,2880,2880,2880,2880,0
|
|
20231106,121100,59548425,2880,2880,2880,2880,0
|
|
20231106,121000,59548425,2880,2880,2880,2880,347
|
|
20231106,120900,58549065,2880,2880,2880,2880,1
|
|
20231106,120800,58546185,2870,2870,2870,2870,0
|
|
20231106,120700,58546185,2870,2870,2870,2870,17
|
|
20231106,120600,58497395,2870,2870,2870,2870,0
|
|
20231106,120500,58497395,2870,2870,2870,2870,0
|
|
20231106,120400,58497395,2870,2870,2870,2870,0
|
|
20231106,120300,58497395,2870,2870,2870,2870,0
|
|
20231106,120200,58497395,2870,2870,2870,2870,0
|
|
20231106,120100,58497395,2870,2870,2870,2870,0
|
|
20231106,120000,58497395,2870,2870,2870,2870,0
|
|
20231106,115900,58497395,2870,2870,2870,2870,823
|
|
20231106,115800,56135385,2865,2865,2865,2865,200
|
|
20231106,115700,55562385,2865,2865,2865,2865,0
|
|
20231106,115600,55562385,2865,2865,2865,2865,1
|
|
20231106,115500,55559520,2865,2865,2865,2865,0
|
|
20231106,115400,55559520,2865,2865,2865,2865,0
|
|
20231106,115300,55559520,2865,2865,2865,2865,0
|
|
20231106,115200,55559520,2865,2865,2865,2865,0
|
|
20231106,115100,55559520,2865,2865,2865,2865,0
|
|
20231106,115000,55559520,2865,2860,2865,2860,2
|
|
20231106,114900,55553795,2870,2870,2870,2870,0
|
|
20231106,114800,55553795,2870,2870,2870,2870,0
|
|
20231106,114700,55553795,2870,2870,2870,2870,0
|
|
20231106,114600,55553795,2870,2870,2870,2870,0
|
|
20231106,114500,55553795,2870,2870,2870,2870,0
|
|
20231106,114400,55553795,2870,2870,2870,2870,0
|
|
20231106,114300,55553795,2870,2870,2870,2870,7
|
|
20231106,114200,55533705,2865,2865,2865,2865,0
|
|
20231106,114100,55533705,2865,2860,2865,2860,277
|
|
20231106,114000,54741225,2870,2870,2870,2870,1
|
|
20231106,113900,54738355,2860,2860,2860,2860,140
|
|
20231106,113800,54337955,2855,2860,2860,2855,281
|
|
20231106,113700,53534700,2860,2865,2865,2860,1452
|
|
20231106,113600,49381710,2870,2870,2870,2870,0
|
|
20231106,113500,49381710,2870,2865,2870,2865,329
|
|
20231106,113400,48438230,2860,2860,2860,2860,0
|
|
20231106,113300,48438230,2860,2860,2860,2860,0
|
|
20231106,113200,48438230,2860,2860,2860,2860,0
|
|
20231106,113100,48438230,2860,2860,2860,2860,152
|
|
20231106,113000,48003510,2860,2860,2860,2860,10
|
|
20231106,112900,47974910,2860,2860,2860,2860,0
|
|
20231106,112800,47974910,2860,2860,2860,2860,0
|
|
20231106,112700,47974910,2860,2860,2860,2860,0
|
|
20231106,112600,47974910,2860,2860,2860,2860,0
|
|
20231106,112500,47974910,2860,2860,2860,2860,200
|
|
20231106,112400,47402910,2860,2865,2865,2860,218
|
|
20231106,112300,46779285,2865,2860,2865,2860,777
|
|
20231106,112200,44555680,2865,2865,2865,2865,973
|
|
20231106,112100,41768035,2870,2870,2870,2870,0
|
|
20231106,112000,41768035,2870,2870,2870,2870,10
|
|
20231106,111900,41739335,2870,2870,2870,2870,501
|
|
20231106,111800,40301465,2865,2865,2865,2865,0
|
|
20231106,111700,40301465,2865,2865,2865,2865,252
|
|
20231106,111600,39579485,2865,2865,2865,2865,0
|
|
20231106,111500,39579485,2865,2865,2865,2865,0
|
|
20231106,111400,39579485,2865,2865,2865,2865,237
|
|
20231106,111300,38900480,2865,2865,2865,2865,23
|
|
20231106,111200,38834585,2870,2870,2870,2870,10
|
|
20231106,111100,38805885,2870,2870,2870,2870,0
|
|
20231106,111000,38805885,2870,2875,2875,2870,726
|
|
20231106,110900,36719660,2880,2880,2880,2880,0
|
|
20231106,110800,36719660,2880,2880,2880,2880,0
|
|
20231106,110700,36719660,2880,2880,2880,2880,0
|
|
20231106,110600,36719660,2880,2880,2880,2880,0
|
|
20231106,110500,36719660,2880,2880,2880,2880,0
|
|
20231106,110400,36719660,2880,2900,2900,2880,2
|
|
20231106,110300,36713880,2880,2880,2880,2880,0
|
|
20231106,110200,36713880,2880,2880,2880,2880,0
|
|
20231106,110100,36713880,2880,2880,2880,2880,0
|
|
20231106,110000,36713880,2880,2885,2900,2880,746
|
|
20231106,105900,34565010,2880,2880,2880,2880,0
|
|
20231106,105800,34565010,2880,2880,2880,2880,0
|
|
20231106,105700,34565010,2880,2885,2885,2880,10
|
|
20231106,105600,34536200,2900,2900,2900,2900,0
|
|
20231106,105500,34536200,2900,2900,2900,2900,0
|
|
20231106,105400,34536200,2900,2900,2900,2900,0
|
|
20231106,105300,34536200,2900,2900,2900,2900,0
|
|
20231106,105200,34536200,2900,2900,2900,2900,0
|
|
20231106,105100,34536200,2900,2900,2900,2900,0
|
|
20231106,105000,34536200,2900,2900,2900,2900,0
|
|
20231106,104900,34536200,2900,2900,2900,2900,0
|
|
20231106,104800,34536200,2900,2900,2900,2900,0
|
|
20231106,104700,34536200,2900,2900,2900,2900,0
|
|
20231106,104600,34536200,2900,2900,2900,2900,0
|
|
20231106,104500,34536200,2900,2900,2900,2900,0
|
|
20231106,104400,34536200,2900,2900,2900,2900,0
|
|
20231106,104300,34536200,2900,2890,2900,2890,83
|
|
20231106,104200,34295520,2900,2900,2900,2900,0
|
|
20231106,104100,34295520,2900,2880,2900,2880,100
|
|
20231106,104000,34007500,2900,2900,2900,2900,0
|
|
20231106,103900,34007500,2900,2900,2900,2900,1
|
|
20231106,103800,34004600,2900,2900,2900,2900,0
|
|
20231106,103700,34004600,2900,2900,2900,2900,0
|
|
20231106,103600,34004600,2900,2900,2900,2900,0
|
|
20231106,103500,34004600,2900,2900,2900,2900,0
|
|
20231106,103400,34004600,2900,2900,2900,2900,0
|
|
20231106,103300,34004600,2900,2900,2900,2900,20
|
|
20231106,103200,33946600,2900,2900,2900,2900,0
|
|
20231106,103100,33946600,2900,2900,2900,2900,0
|
|
20231106,103000,33946600,2900,2880,2900,2880,6
|
|
20231106,102900,33929300,2900,2900,2900,2900,0
|
|
20231106,102800,33929300,2900,2900,2900,2900,0
|
|
20231106,102700,33929300,2900,2900,2900,2900,0
|
|
20231106,102600,33929300,2900,2900,2900,2900,0
|
|
20231106,102500,33929300,2900,2900,2900,2900,2
|
|
20231106,102400,33923500,2900,2900,2900,2900,0
|
|
20231106,102300,33923500,2900,2900,2900,2900,3
|
|
20231106,102200,33914800,2885,2885,2885,2885,100
|
|
20231106,102100,33626300,2900,2900,2900,2900,0
|
|
20231106,102000,33626300,2900,2900,2900,2900,0
|
|
20231106,101900,33626300,2900,2900,2900,2900,0
|
|
20231106,101800,33626300,2900,2900,2900,2900,1
|
|
20231106,101700,33623400,2895,2895,2895,2895,45
|
|
20231106,101600,33493125,2880,2880,2880,2880,0
|
|
20231106,101500,33493125,2880,2880,2880,2880,494
|
|
20231106,101400,32070405,2900,2900,2900,2900,0
|
|
20231106,101300,32070405,2900,2900,2900,2900,0
|
|
20231106,101200,32070405,2900,2900,2900,2900,0
|
|
20231106,101100,32070405,2900,2890,2900,2890,30
|
|
20231106,101000,31983695,2890,2885,2890,2875,1565
|
|
20231106,100900,27473920,2890,2895,2895,2890,183
|
|
20231106,100800,26945045,2900,2900,2900,2900,0
|
|
20231106,100700,26945045,2900,2890,2900,2890,2
|
|
20231106,100600,26939255,2890,2890,2890,2890,58
|
|
20231106,100500,26771635,2900,2900,2900,2900,0
|
|
20231106,100400,26771635,2900,2900,2900,2900,0
|
|
20231106,100300,26771635,2900,2900,2900,2900,0
|
|
20231106,100200,26771635,2900,2900,2900,2900,0
|
|
20231106,100100,26771635,2900,2900,2900,2900,0
|
|
20231106,100000,26771635,2900,2900,2900,2900,0
|
|
20231106,095900,26771635,2900,2900,2900,2900,1
|
|
20231106,095800,26768735,2895,2895,2905,2895,102
|
|
20231106,095700,26472945,2880,2875,2880,2875,1220
|
|
20231106,095600,22960445,2880,2880,2880,2880,2
|
|
20231106,095500,22954685,2875,2900,2900,2875,379
|
|
20231106,095400,21863560,2880,2880,2880,2880,82
|
|
20231106,095300,21627400,2905,2905,2905,2905,0
|
|
20231106,095200,21627400,2905,2905,2905,2905,0
|
|
20231106,095100,21627400,2905,2905,2905,2905,0
|
|
20231106,095000,21627400,2905,2905,2905,2905,0
|
|
20231106,094900,21627400,2905,2905,2905,2905,0
|
|
20231106,094800,21627400,2905,2905,2905,2905,0
|
|
20231106,094700,21627400,2905,2905,2905,2905,0
|
|
20231106,094600,21627400,2905,2900,2905,2900,11
|
|
20231106,094500,21595495,2880,2890,2890,2880,680
|
|
20231106,094400,19635690,2910,2910,2910,2910,0
|
|
20231106,094300,19635690,2910,2910,2910,2910,0
|
|
20231106,094200,19635690,2910,2910,2910,2910,0
|
|
20231106,094100,19635690,2910,2905,2910,2905,30
|
|
20231106,094000,19548535,2905,2905,2905,2905,0
|
|
20231106,093900,19548535,2905,2905,2905,2905,0
|
|
20231106,093800,19548535,2905,2905,2905,2905,1
|
|
20231106,093700,19545630,2905,2905,2905,2905,344
|
|
20231106,093600,18546310,2905,2905,2905,2905,1
|
|
20231106,093500,18543405,2905,2905,2905,2905,0
|
|
20231106,093400,18543405,2905,2890,2905,2890,167
|
|
20231106,093300,18060760,2905,2905,2905,2905,0
|
|
20231106,093200,18060760,2905,2905,2905,2905,0
|
|
20231106,093100,18060760,2905,2905,2905,2905,0
|
|
20231106,093000,18060760,2905,2900,2905,2900,200
|
|
20231106,092900,17480720,2900,2900,2900,2900,7
|
|
20231106,092800,17460420,2900,2900,2900,2900,0
|
|
20231106,092700,17460420,2900,2900,2900,2900,0
|
|
20231106,092600,17460420,2900,2900,2900,2900,1
|
|
20231106,092500,17457520,2900,2900,2900,2900,1
|
|
20231106,092400,17454620,2890,2890,2890,2890,400
|
|
20231106,092300,16298620,2905,2905,2905,2905,0
|
|
20231106,092200,16298620,2905,2905,2905,2905,0
|
|
20231106,092100,16298620,2905,2905,2905,2905,0
|
|
20231106,092000,16298620,2905,2905,2905,2905,0
|
|
20231106,091900,16298620,2905,2905,2905,2905,0
|
|
20231106,091800,16298620,2905,2905,2905,2905,0
|
|
20231106,091700,16298620,2905,2900,2905,2900,5
|
|
20231106,091600,16284115,2900,2880,2900,2880,301
|
|
20231106,091500,15411235,2900,2900,2900,2900,10
|
|
20231106,091400,15382235,2900,2900,2900,2900,0
|
|
20231106,091300,15382235,2900,2900,2900,2900,1
|
|
20231106,091200,15379335,2900,2880,2900,2880,622
|
|
20231106,091100,13587855,2900,2885,2900,2885,501
|
|
20231106,091000,12142455,2900,2900,2900,2885,523
|
|
20231106,090900,10633255,2900,2880,2900,2875,1194
|
|
20231106,090800,7197030,2905,2875,2905,2875,383
|
|
20231106,090700,6087585,2905,2880,2905,2880,89
|
|
20231106,090600,5830110,2910,2910,2910,2910,340
|
|
20231106,090500,4840710,2915,2915,2915,2915,0
|
|
20231106,090400,4840710,2915,2915,2915,2915,0
|
|
20231106,090300,4840710,2915,2915,2915,2915,0
|
|
20231106,090200,4840710,2915,2900,2915,2900,2
|
|
20231106,090100,4834895,2880,2880,2880,2880,1
|
|
20231106,090000,4832015,2915,2955,2955,2885,1652
|