635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,193200,825117180,2830,2830,2830,2830,1861
|
|
20231101,193100,825117180,2830,2830,2830,2830,0
|
|
20231101,193000,825117180,2830,2830,2830,2830,0
|
|
20231101,192900,825117180,2830,2830,2830,2830,0
|
|
20231101,192800,825117180,2830,2830,2830,2830,0
|
|
20231101,192700,825117180,2830,2830,2830,2830,0
|
|
20231101,192600,825117180,2830,2830,2830,2830,0
|
|
20231101,192500,825117180,2830,2830,2830,2830,0
|
|
20231101,192400,825117180,2830,2830,2830,2830,0
|
|
20231101,192300,825117180,2830,2830,2830,2830,0
|
|
20231101,192200,825117180,2830,2830,2830,2830,0
|
|
20231101,192100,825117180,2830,2830,2830,2830,0
|
|
20231101,192000,825117180,2830,2830,2830,2830,0
|
|
20231101,191900,825117180,2830,2830,2830,2830,0
|
|
20231101,191800,825117180,2830,2830,2830,2830,0
|
|
20231101,191700,825117180,2830,2830,2830,2830,0
|
|
20231101,191600,825117180,2830,2830,2830,2830,0
|
|
20231101,191500,825117180,2830,2830,2830,2830,0
|
|
20231101,191400,825117180,2830,2830,2830,2830,0
|
|
20231101,191300,825117180,2830,2830,2830,2830,0
|
|
20231101,191200,825117180,2830,2830,2830,2830,0
|
|
20231101,191100,825117180,2830,2830,2830,2830,0
|
|
20231101,191000,825117180,2830,2830,2830,2830,0
|
|
20231101,190900,825117180,2830,2830,2830,2830,0
|
|
20231101,190800,825117180,2830,2830,2830,2830,0
|
|
20231101,190700,825117180,2830,2830,2830,2830,0
|
|
20231101,190600,825117180,2830,2830,2830,2830,0
|
|
20231101,190500,825117180,2830,2830,2830,2830,0
|
|
20231101,190400,825117180,2830,2830,2830,2830,0
|
|
20231101,190300,825117180,2830,2830,2830,2830,0
|
|
20231101,190200,825117180,2830,2830,2830,2830,1861
|
|
20231101,190100,825117180,2830,2830,2830,2830,0
|
|
20231101,190000,825117180,2830,2830,2830,2830,0
|
|
20231101,185900,825117180,2830,2830,2830,2830,0
|
|
20231101,185800,825117180,2830,2830,2830,2830,0
|
|
20231101,185700,825117180,2830,2830,2830,2830,0
|
|
20231101,185600,825117180,2830,2830,2830,2830,0
|
|
20231101,185500,825117180,2830,2830,2830,2830,0
|
|
20231101,185400,825117180,2830,2830,2830,2830,0
|
|
20231101,185300,825117180,2830,2830,2830,2830,0
|
|
20231101,185200,825117180,2830,2830,2830,2830,0
|
|
20231101,185100,825117180,2830,2830,2830,2830,0
|
|
20231101,185000,825117180,2830,2830,2830,2830,0
|
|
20231101,184900,825117180,2830,2830,2830,2830,0
|
|
20231101,184800,825117180,2830,2830,2830,2830,0
|
|
20231101,184700,825117180,2830,2830,2830,2830,0
|
|
20231101,184600,825117180,2830,2830,2830,2830,0
|
|
20231101,184500,825117180,2830,2830,2830,2830,0
|
|
20231101,184400,825117180,2830,2830,2830,2830,0
|
|
20231101,184300,825117180,2830,2830,2830,2830,0
|
|
20231101,184200,825117180,2830,2830,2830,2830,0
|
|
20231101,184100,825117180,2830,2830,2830,2830,0
|
|
20231101,184000,825117180,2830,2830,2830,2830,0
|
|
20231101,183900,825117180,2830,2830,2830,2830,0
|
|
20231101,183800,825117180,2830,2830,2830,2830,0
|
|
20231101,183700,825117180,2830,2830,2830,2830,0
|
|
20231101,183600,825117180,2830,2830,2830,2830,0
|
|
20231101,183500,825117180,2830,2830,2830,2830,0
|
|
20231101,183400,825117180,2830,2830,2830,2830,0
|
|
20231101,183300,825117180,2830,2830,2830,2830,0
|
|
20231101,183200,825117180,2830,2830,2830,2830,1861
|
|
20231101,183100,825117180,2830,2830,2830,2830,0
|
|
20231101,183000,825117180,2830,2830,2830,2830,0
|
|
20231101,182900,825117180,2830,2830,2830,2830,0
|
|
20231101,182800,825117180,2830,2830,2830,2830,0
|
|
20231101,182700,825117180,2830,2830,2830,2830,0
|
|
20231101,182600,825117180,2830,2830,2830,2830,0
|
|
20231101,182500,825117180,2830,2830,2830,2830,0
|
|
20231101,182400,825117180,2830,2830,2830,2830,0
|
|
20231101,182300,825117180,2830,2830,2830,2830,0
|
|
20231101,182200,825117180,2830,2830,2830,2830,0
|
|
20231101,182100,825117180,2830,2830,2830,2830,0
|
|
20231101,182000,825117180,2830,2830,2830,2830,0
|
|
20231101,181900,825117180,2830,2830,2830,2830,0
|
|
20231101,181800,825117180,2830,2830,2830,2830,0
|
|
20231101,181700,825117180,2830,2830,2830,2830,0
|
|
20231101,181600,825117180,2830,2830,2830,2830,0
|
|
20231101,181500,825117180,2830,2830,2830,2830,0
|
|
20231101,181400,825117180,2830,2830,2830,2830,0
|
|
20231101,181300,825117180,2830,2830,2830,2830,0
|
|
20231101,181200,825117180,2830,2830,2830,2830,0
|
|
20231101,181100,825117180,2830,2830,2830,2830,0
|
|
20231101,181000,825117180,2830,2830,2830,2830,0
|
|
20231101,180900,825117180,2830,2830,2830,2830,0
|
|
20231101,180800,825117180,2830,2830,2830,2830,0
|
|
20231101,180700,825117180,2830,2830,2830,2830,0
|
|
20231101,180600,825117180,2830,2830,2830,2830,0
|
|
20231101,180500,825117180,2830,2830,2830,2830,0
|
|
20231101,180400,825117180,2830,2830,2830,2830,0
|
|
20231101,180300,825117180,2830,2830,2830,2830,0
|
|
20231101,180200,825117180,2830,2830,2830,2830,1861
|
|
20231101,180100,825117180,2830,2830,2830,2830,0
|
|
20231101,180000,825117180,2830,2830,2830,2830,0
|
|
20231101,175900,825117180,2830,2830,2830,2830,0
|
|
20231101,175800,825117180,2830,2830,2830,2830,0
|
|
20231101,175700,825117180,2830,2830,2830,2830,0
|
|
20231101,175600,825117180,2830,2830,2830,2830,0
|
|
20231101,175500,825117180,2830,2830,2830,2830,0
|
|
20231101,175400,825117180,2830,2830,2830,2830,0
|
|
20231101,175300,825117180,2830,2830,2830,2830,0
|
|
20231101,175200,825117180,2830,2830,2830,2830,0
|
|
20231101,175100,825117180,2830,2830,2830,2830,0
|
|
20231101,175000,825117180,2830,2830,2830,2830,0
|
|
20231101,174900,825117180,2830,2830,2830,2830,0
|
|
20231101,174800,825117180,2830,2830,2830,2830,0
|
|
20231101,174700,825117180,2830,2830,2830,2830,0
|
|
20231101,174600,825117180,2830,2830,2830,2830,0
|
|
20231101,174500,825117180,2830,2830,2830,2830,0
|
|
20231101,174400,825117180,2830,2830,2830,2830,0
|
|
20231101,174300,825117180,2830,2830,2830,2830,0
|
|
20231101,174200,825117180,2830,2830,2830,2830,0
|
|
20231101,174100,825117180,2830,2830,2830,2830,0
|
|
20231101,174000,825117180,2830,2830,2830,2830,0
|
|
20231101,173900,825117180,2830,2830,2830,2830,0
|
|
20231101,173800,825117180,2830,2830,2830,2830,0
|
|
20231101,173700,825117180,2830,2830,2830,2830,0
|
|
20231101,173600,825117180,2830,2830,2830,2830,0
|
|
20231101,173500,825117180,2830,2830,2830,2830,0
|
|
20231101,173400,825117180,2830,2830,2830,2830,0
|
|
20231101,173300,825117180,2830,2830,2830,2830,0
|
|
20231101,173200,825117180,2830,2830,2830,2830,1861
|
|
20231101,173100,825117180,2830,2830,2830,2830,0
|
|
20231101,173000,825117180,2830,2830,2830,2830,0
|
|
20231101,172900,825117180,2830,2830,2830,2830,0
|
|
20231101,172800,825117180,2830,2830,2830,2830,0
|
|
20231101,172700,825117180,2830,2830,2830,2830,0
|
|
20231101,172600,825117180,2830,2830,2830,2830,0
|
|
20231101,172500,825117180,2830,2830,2830,2830,0
|
|
20231101,172400,825117180,2830,2830,2830,2830,0
|
|
20231101,172300,825117180,2830,2830,2830,2830,0
|
|
20231101,172200,825117180,2830,2830,2830,2830,0
|
|
20231101,172100,825117180,2830,2830,2830,2830,0
|
|
20231101,172000,825117180,2830,2830,2830,2830,0
|
|
20231101,171900,825117180,2830,2830,2830,2830,0
|
|
20231101,171800,825117180,2830,2830,2830,2830,0
|
|
20231101,171700,825117180,2830,2830,2830,2830,0
|
|
20231101,171600,825117180,2830,2830,2830,2830,0
|
|
20231101,171500,825117180,2830,2830,2830,2830,0
|
|
20231101,171400,825117180,2830,2830,2830,2830,0
|
|
20231101,171300,825117180,2830,2830,2830,2830,0
|
|
20231101,171200,825117180,2830,2830,2830,2830,0
|
|
20231101,171100,825117180,2830,2830,2830,2830,0
|
|
20231101,171000,825117180,2830,2830,2830,2830,0
|
|
20231101,170900,825117180,2830,2830,2830,2830,0
|
|
20231101,170800,825117180,2830,2830,2830,2830,0
|
|
20231101,170700,825117180,2830,2830,2830,2830,0
|
|
20231101,170600,825117180,2830,2830,2830,2830,0
|
|
20231101,170500,825117180,2830,2830,2830,2830,0
|
|
20231101,170400,825117180,2830,2830,2830,2830,0
|
|
20231101,170300,825117180,2830,2830,2830,2830,0
|
|
20231101,170200,825117180,2830,2830,2830,2830,1861
|
|
20231101,170100,825117180,2830,2830,2830,2830,0
|
|
20231101,170000,825117180,2830,2830,2830,2830,0
|
|
20231101,165900,825117180,2830,2830,2830,2830,0
|
|
20231101,165800,825117180,2830,2830,2830,2830,0
|
|
20231101,165700,825117180,2830,2830,2830,2830,0
|
|
20231101,165600,825117180,2830,2830,2830,2830,0
|
|
20231101,165500,825117180,2830,2830,2830,2830,0
|
|
20231101,165400,825117180,2830,2830,2830,2830,0
|
|
20231101,165300,825117180,2830,2830,2830,2830,0
|
|
20231101,165200,825117180,2830,2830,2830,2830,0
|
|
20231101,165100,825117180,2830,2830,2830,2830,0
|
|
20231101,165000,825117180,2830,2830,2830,2830,0
|
|
20231101,164900,825117180,2830,2830,2830,2830,0
|
|
20231101,164800,825117180,2830,2830,2830,2830,0
|
|
20231101,164700,825117180,2830,2830,2830,2830,0
|
|
20231101,164600,825117180,2830,2830,2830,2830,0
|
|
20231101,164500,825117180,2830,2830,2830,2830,0
|
|
20231101,164400,825117180,2830,2830,2830,2830,0
|
|
20231101,164300,825117180,2830,2830,2830,2830,0
|
|
20231101,164200,825117180,2830,2830,2830,2830,0
|
|
20231101,164100,825117180,2830,2830,2830,2830,0
|
|
20231101,164000,825117180,2830,2830,2830,2830,0
|
|
20231101,163900,825117180,2830,2830,2830,2830,0
|
|
20231101,163800,825117180,2830,2830,2830,2830,0
|
|
20231101,163700,825117180,2830,2830,2830,2830,0
|
|
20231101,163600,825117180,2830,2830,2830,2830,0
|
|
20231101,163500,825117180,2830,2830,2830,2830,0
|
|
20231101,163400,825117180,2830,2830,2830,2830,0
|
|
20231101,163300,825117180,2830,2830,2830,2830,0
|
|
20231101,163200,825117180,2830,2830,2830,2830,1861
|
|
20231101,163100,825117180,2830,2830,2830,2830,0
|
|
20231101,163000,825117180,2830,2830,2830,2830,0
|
|
20231101,162900,825117180,2830,2830,2830,2830,0
|
|
20231101,162800,825117180,2830,2830,2830,2830,0
|
|
20231101,162700,825117180,2830,2830,2830,2830,0
|
|
20231101,162600,825117180,2830,2830,2830,2830,0
|
|
20231101,162500,825117180,2830,2830,2830,2830,0
|
|
20231101,162400,825117180,2830,2830,2830,2830,0
|
|
20231101,162300,825117180,2830,2830,2830,2830,0
|
|
20231101,162200,825117180,2830,2830,2830,2830,0
|
|
20231101,162100,825117180,2830,2830,2830,2830,0
|
|
20231101,162000,825117180,2830,2830,2830,2830,0
|
|
20231101,161900,825117180,2830,2830,2830,2830,0
|
|
20231101,161800,825117180,2830,2830,2830,2830,0
|
|
20231101,161700,825117180,2830,2830,2830,2830,0
|
|
20231101,161600,825117180,2830,2830,2830,2830,0
|
|
20231101,161500,825117180,2830,2830,2830,2830,0
|
|
20231101,161400,825117180,2830,2830,2830,2830,0
|
|
20231101,161300,825117180,2830,2830,2830,2830,0
|
|
20231101,161200,825117180,2830,2830,2830,2830,0
|
|
20231101,161100,825117180,2830,2830,2830,2830,0
|
|
20231101,161000,825117180,2830,2830,2830,2830,0
|
|
20231101,160900,825117180,2830,2830,2830,2830,0
|
|
20231101,160800,825117180,2830,2830,2830,2830,0
|
|
20231101,160700,825117180,2830,2830,2830,2830,0
|
|
20231101,160600,825117180,2830,2830,2830,2830,0
|
|
20231101,160500,825117180,2830,2830,2830,2830,0
|
|
20231101,160400,825117180,2830,2830,2830,2830,0
|
|
20231101,160300,825117180,2830,2830,2830,2830,0
|
|
20231101,160200,825117180,2830,2830,2830,2830,1861
|
|
20231101,160100,825117180,2830,2830,2830,2830,0
|
|
20231101,160000,825117180,2830,2830,2830,2830,0
|
|
20231101,155900,825117180,2830,2830,2830,2830,0
|
|
20231101,155800,825117180,2830,2830,2830,2830,0
|
|
20231101,155700,825117180,2830,2830,2830,2830,0
|
|
20231101,155600,825117180,2830,2830,2830,2830,0
|
|
20231101,155500,825117180,2830,2830,2830,2830,0
|
|
20231101,155400,825117180,2830,2830,2830,2830,0
|
|
20231101,155300,825117180,2830,2830,2830,2830,0
|
|
20231101,155200,825117180,2830,2830,2830,2830,0
|
|
20231101,155100,825117180,2830,2830,2830,2830,0
|
|
20231101,155000,825117180,2830,2830,2830,2830,0
|
|
20231101,154900,825117180,2830,2830,2830,2830,0
|
|
20231101,154800,825117180,2830,2830,2830,2830,0
|
|
20231101,154700,825117180,2830,2830,2830,2830,0
|
|
20231101,154600,825117180,2830,2830,2830,2830,0
|
|
20231101,154500,825117180,2830,2830,2830,2830,0
|
|
20231101,154400,825117180,2830,2830,2830,2830,0
|
|
20231101,154300,825117180,2830,2830,2830,2830,0
|
|
20231101,154200,825117180,2830,2830,2830,2830,0
|
|
20231101,154100,825117180,2830,2830,2830,2830,0
|
|
20231101,154000,825117180,2830,2830,2830,2830,0
|
|
20231101,153900,825117180,2830,2830,2830,2830,0
|
|
20231101,153800,825117180,2830,2830,2830,2830,0
|
|
20231101,153700,825117180,2830,2830,2830,2830,0
|
|
20231101,153600,825117180,2830,2830,2830,2830,0
|
|
20231101,153500,825117180,2830,2830,2830,2830,0
|
|
20231101,153400,825117180,2830,2830,2830,2830,0
|
|
20231101,153300,825117180,2830,2830,2830,2830,0
|
|
20231101,153200,825117180,2830,2830,2830,2830,1861
|
|
20231101,153100,825117180,2830,2830,2830,2830,0
|
|
20231101,153000,825117180,2830,2830,2830,2830,1861
|
|
20231101,152900,819850550,2830,2830,2830,2830,0
|
|
20231101,152800,819850550,2830,2830,2830,2830,0
|
|
20231101,152700,819850550,2830,2830,2830,2830,0
|
|
20231101,152600,819850550,2830,2830,2830,2830,0
|
|
20231101,152500,819850550,2830,2830,2830,2830,0
|
|
20231101,152400,819850550,2830,2830,2830,2830,0
|
|
20231101,152300,819850550,2830,2830,2830,2830,0
|
|
20231101,152200,819850550,2830,2830,2830,2830,0
|
|
20231101,152100,819850550,2830,2830,2830,2830,0
|
|
20231101,152000,819850550,2830,2830,2830,2830,0
|
|
20231101,151900,819850550,2830,2825,2830,2825,553
|
|
20231101,151800,818286310,2830,2830,2830,2830,1597
|
|
20231101,151700,813766800,2835,2835,2835,2835,0
|
|
20231101,151600,813766800,2835,2830,2835,2830,159
|
|
20231101,151500,813316825,2830,2830,2830,2830,159
|
|
20231101,151400,812866855,2830,2830,2830,2830,0
|
|
20231101,151300,812866855,2830,2830,2830,2830,210
|
|
20231101,151200,812272555,2835,2835,2835,2835,582
|
|
20231101,151100,810622585,2835,2835,2835,2835,0
|
|
20231101,151000,810622585,2835,2825,2835,2825,1078
|
|
20231101,150900,807568045,2835,2840,2840,2825,308
|
|
20231101,150800,806697720,2830,2830,2830,2830,900
|
|
20231101,150700,804150720,2830,2840,2840,2830,1729
|
|
20231101,150600,799257540,2840,2840,2840,2840,1
|
|
20231101,150500,799254700,2830,2830,2830,2830,0
|
|
20231101,150400,799254700,2830,2830,2830,2830,2
|
|
20231101,150300,799249040,2840,2840,2840,2840,0
|
|
20231101,150200,799249040,2840,2840,2840,2840,0
|
|
20231101,150100,799249040,2840,2840,2840,2840,0
|
|
20231101,150000,799249040,2840,2840,2840,2840,5
|
|
20231101,145900,799234840,2840,2840,2840,2840,0
|
|
20231101,145800,799234840,2840,2840,2840,2840,1
|
|
20231101,145700,799232000,2830,2830,2830,2830,859
|
|
20231101,145600,796801030,2830,2830,2830,2830,108
|
|
20231101,145500,796495390,2840,2840,2840,2840,0
|
|
20231101,145400,796495390,2840,2840,2840,2840,0
|
|
20231101,145300,796495390,2840,2840,2840,2840,0
|
|
20231101,145200,796495390,2840,2840,2840,2840,0
|
|
20231101,145100,796495390,2840,2840,2840,2840,0
|
|
20231101,145000,796495390,2840,2840,2840,2840,5
|
|
20231101,144900,796481190,2840,2840,2840,2840,1
|
|
20231101,144800,796478350,2830,2830,2830,2830,800
|
|
20231101,144700,794214350,2830,2830,2830,2830,0
|
|
20231101,144600,794214350,2830,2830,2830,2830,199
|
|
20231101,144500,793651180,2840,2840,2840,2840,0
|
|
20231101,144400,793651180,2840,2840,2840,2840,0
|
|
20231101,144300,793651180,2840,2840,2840,2840,1
|
|
20231101,144200,793648340,2830,2830,2830,2830,39
|
|
20231101,144100,793537970,2835,2835,2835,2835,0
|
|
20231101,144000,793537970,2835,2835,2835,2835,0
|
|
20231101,143900,793537970,2835,2835,2835,2835,859
|
|
20231101,143800,791102705,2840,2840,2840,2840,0
|
|
20231101,143700,791102705,2840,2840,2840,2840,0
|
|
20231101,143600,791102705,2840,2840,2840,2840,0
|
|
20231101,143500,791102705,2840,2840,2840,2840,34
|
|
20231101,143400,791006145,2840,2840,2840,2840,1
|
|
20231101,143300,791003305,2840,2840,2840,2840,0
|
|
20231101,143200,791003305,2840,2840,2840,2840,0
|
|
20231101,143100,791003305,2840,2840,2840,2840,0
|
|
20231101,143000,791003305,2840,2840,2840,2840,0
|
|
20231101,142900,791003305,2840,2840,2840,2840,1
|
|
20231101,142800,791000465,2835,2835,2835,2835,0
|
|
20231101,142700,791000465,2835,2835,2835,2835,2
|
|
20231101,142600,790994795,2835,2835,2835,2835,270
|
|
20231101,142500,790229345,2835,2835,2835,2835,0
|
|
20231101,142400,790229345,2835,2835,2835,2835,463
|
|
20231101,142300,788916740,2825,2825,2825,2825,1000
|
|
20231101,142200,786091740,2830,2830,2830,2830,3000
|
|
20231101,142100,777601740,2830,2830,2830,2830,0
|
|
20231101,142000,777601740,2830,2830,2830,2830,0
|
|
20231101,141900,777601740,2830,2830,2830,2830,0
|
|
20231101,141800,777601740,2830,2830,2830,2830,10
|
|
20231101,141700,777573440,2830,2830,2830,2830,0
|
|
20231101,141600,777573440,2830,2830,2830,2830,0
|
|
20231101,141500,777573440,2830,2830,2830,2830,0
|
|
20231101,141400,777573440,2830,2830,2830,2830,0
|
|
20231101,141300,777573440,2830,2830,2830,2830,500
|
|
20231101,141200,776158440,2830,2830,2830,2830,0
|
|
20231101,141100,776158440,2830,2830,2830,2830,0
|
|
20231101,141000,776158440,2830,2830,2830,2830,0
|
|
20231101,140900,776158440,2830,2830,2830,2830,0
|
|
20231101,140800,776158440,2830,2830,2830,2830,6
|
|
20231101,140700,776141460,2835,2835,2835,2835,505
|
|
20231101,140600,774709785,2830,2830,2830,2830,2041
|
|
20231101,140500,768933755,2825,2830,2830,2825,575
|
|
20231101,140400,767306515,2835,2835,2835,2835,1
|
|
20231101,140300,767303680,2830,2830,2830,2830,0
|
|
20231101,140200,767303680,2830,2830,2830,2830,0
|
|
20231101,140100,767303680,2830,2830,2830,2830,6
|
|
20231101,140000,767286700,2830,2830,2830,2830,228
|
|
20231101,135900,766641460,2835,2835,2835,2835,0
|
|
20231101,135800,766641460,2835,2835,2835,2835,0
|
|
20231101,135700,766641460,2835,2835,2835,2835,0
|
|
20231101,135600,766641460,2835,2835,2835,2835,0
|
|
20231101,135500,766641460,2835,2835,2835,2835,1
|
|
20231101,135400,766638625,2830,2830,2830,2830,340
|
|
20231101,135300,765676425,2830,2830,2830,2830,104
|
|
20231101,135200,765382105,2835,2835,2835,2835,0
|
|
20231101,135100,765382105,2835,2835,2835,2835,0
|
|
20231101,135000,765382105,2835,2835,2835,2835,0
|
|
20231101,134900,765382105,2835,2835,2835,2835,0
|
|
20231101,134800,765382105,2835,2835,2835,2835,0
|
|
20231101,134700,765382105,2835,2835,2835,2835,0
|
|
20231101,134600,765382105,2835,2835,2835,2835,10
|
|
20231101,134500,765353755,2830,2830,2830,2830,0
|
|
20231101,134400,765353755,2830,2830,2830,2830,0
|
|
20231101,134300,765353755,2830,2830,2830,2830,0
|
|
20231101,134200,765353755,2830,2830,2830,2830,163
|
|
20231101,134100,764892465,2830,2830,2830,2830,0
|
|
20231101,134000,764892465,2830,2830,2830,2830,0
|
|
20231101,133900,764892465,2830,2830,2830,2830,116
|
|
20231101,133800,764564185,2835,2835,2835,2835,1
|
|
20231101,133700,764561350,2830,2830,2830,2830,0
|
|
20231101,133600,764561350,2830,2830,2830,2830,0
|
|
20231101,133500,764561350,2830,2830,2830,2830,585
|
|
20231101,133400,762905800,2835,2835,2835,2835,0
|
|
20231101,133300,762905800,2835,2825,2835,2825,951
|
|
20231101,133200,760219215,2825,2825,2825,2825,1787
|
|
20231101,133100,755170940,2830,2830,2830,2830,0
|
|
20231101,133000,755170940,2830,2830,2830,2830,0
|
|
20231101,132900,755170940,2830,2830,2830,2830,0
|
|
20231101,132800,755170940,2830,2830,2830,2830,0
|
|
20231101,132700,755170940,2830,2830,2830,2830,500
|
|
20231101,132600,753755940,2825,2825,2825,2825,212
|
|
20231101,132500,753157040,2820,2820,2820,2820,4
|
|
20231101,132400,753145760,2835,2835,2835,2835,8
|
|
20231101,132300,753123080,2835,2835,2835,2835,1
|
|
20231101,132200,753120245,2820,2825,2825,2820,1600
|
|
20231101,132100,748601450,2825,2825,2825,2825,0
|
|
20231101,132000,748601450,2825,2830,2830,2825,28
|
|
20231101,131900,748522335,2830,2830,2830,2830,0
|
|
20231101,131800,748522335,2830,2830,2830,2830,16
|
|
20231101,131700,748477055,2835,2835,2835,2835,0
|
|
20231101,131600,748477055,2835,2835,2835,2835,3
|
|
20231101,131500,748468550,2835,2835,2835,2835,30
|
|
20231101,131400,748383500,2835,2835,2835,2835,0
|
|
20231101,131300,748383500,2835,2835,2835,2835,14
|
|
20231101,131200,748343810,2835,2835,2835,2835,20
|
|
20231101,131100,748287110,2835,2835,2835,2835,0
|
|
20231101,131000,748287110,2835,2825,2835,2825,11
|
|
20231101,130900,748256025,2825,2825,2825,2825,0
|
|
20231101,130800,748256025,2825,2825,2825,2825,20
|
|
20231101,130700,748199525,2825,2825,2825,2825,115
|
|
20231101,130600,747874650,2825,2825,2825,2825,0
|
|
20231101,130500,747874650,2825,2825,2825,2825,0
|
|
20231101,130400,747874650,2825,2825,2840,2825,1191
|
|
20231101,130300,744510060,2825,2825,2825,2825,1189
|
|
20231101,130200,741151135,2825,2825,2825,2825,27
|
|
20231101,130100,741074860,2830,2830,2830,2830,0
|
|
20231101,130000,741074860,2830,2830,2830,2830,0
|
|
20231101,125900,741074860,2830,2830,2830,2830,4167
|
|
20231101,125800,729282250,2840,2840,2840,2840,0
|
|
20231101,125700,729282250,2840,2840,2840,2840,0
|
|
20231101,125600,729282250,2840,2840,2840,2840,0
|
|
20231101,125500,729282250,2840,2840,2840,2840,1
|
|
20231101,125400,729279410,2830,2835,2835,2830,2183
|
|
20231101,125300,723100965,2835,2835,2835,2835,0
|
|
20231101,125200,723100965,2835,2835,2835,2835,0
|
|
20231101,125100,723100965,2835,2835,2835,2835,0
|
|
20231101,125000,723100965,2835,2835,2835,2835,1
|
|
20231101,124900,723098130,2840,2840,2840,2840,0
|
|
20231101,124800,723098130,2840,2840,2840,2840,0
|
|
20231101,124700,723098130,2840,2840,2840,2840,0
|
|
20231101,124600,723098130,2840,2840,2840,2840,1267
|
|
20231101,124500,719499850,2845,2845,2845,2845,1
|
|
20231101,124400,719497005,2840,2840,2840,2840,0
|
|
20231101,124300,719497005,2840,2840,2840,2840,196
|
|
20231101,124200,718940365,2840,2840,2840,2840,0
|
|
20231101,124100,718940365,2840,2840,2840,2840,0
|
|
20231101,124000,718940365,2840,2840,2840,2840,14
|
|
20231101,123900,718900605,2840,2840,2840,2840,0
|
|
20231101,123800,718900605,2840,2840,2840,2840,0
|
|
20231101,123700,718900605,2840,2840,2840,2840,0
|
|
20231101,123600,718900605,2840,2840,2840,2840,0
|
|
20231101,123500,718900605,2840,2840,2840,2840,0
|
|
20231101,123400,718900605,2840,2840,2840,2840,400
|
|
20231101,123300,717764605,2840,2840,2840,2840,0
|
|
20231101,123200,717764605,2840,2840,2845,2840,148
|
|
20231101,123100,717344235,2845,2845,2845,2845,35
|
|
20231101,123000,717244660,2845,2845,2845,2845,30
|
|
20231101,122900,717159310,2840,2840,2840,2840,0
|
|
20231101,122800,717159310,2840,2840,2840,2840,0
|
|
20231101,122700,717159310,2840,2840,2840,2840,500
|
|
20231101,122600,715739310,2840,2840,2840,2840,45
|
|
20231101,122500,715611510,2840,2840,2840,2840,0
|
|
20231101,122400,715611510,2840,2840,2840,2840,38
|
|
20231101,122300,715503590,2845,2845,2845,2845,0
|
|
20231101,122200,715503590,2845,2845,2845,2845,1
|
|
20231101,122100,715500745,2840,2840,2840,2840,0
|
|
20231101,122000,715500745,2840,2840,2840,2840,0
|
|
20231101,121900,715500745,2840,2840,2840,2840,100
|
|
20231101,121800,715216745,2830,2830,2830,2830,0
|
|
20231101,121700,715216745,2830,2830,2830,2830,0
|
|
20231101,121600,715216745,2830,2830,2830,2830,0
|
|
20231101,121500,715216745,2830,2830,2830,2830,0
|
|
20231101,121400,715216745,2830,2830,2830,2830,11
|
|
20231101,121300,715185615,2830,2830,2830,2830,0
|
|
20231101,121200,715185615,2830,2835,2835,2830,600
|
|
20231101,121100,713487115,2830,2830,2830,2830,0
|
|
20231101,121000,713487115,2830,2830,2830,2830,0
|
|
20231101,120900,713487115,2830,2830,2830,2830,0
|
|
20231101,120800,713487115,2830,2830,2830,2830,0
|
|
20231101,120700,713487115,2830,2835,2835,2830,4014
|
|
20231101,120600,702127485,2835,2835,2835,2835,0
|
|
20231101,120500,702127485,2835,2835,2835,2835,2027
|
|
20231101,120400,696380940,2835,2835,2835,2835,1
|
|
20231101,120300,696378105,2835,2835,2835,2835,0
|
|
20231101,120200,696378105,2835,2835,2835,2835,5
|
|
20231101,120100,696363930,2845,2845,2845,2845,3
|
|
20231101,120000,696355395,2845,2845,2845,2845,0
|
|
20231101,115900,696355395,2845,2845,2845,2845,0
|
|
20231101,115800,696355395,2845,2845,2845,2845,1
|
|
20231101,115700,696352550,2835,2835,2835,2835,14
|
|
20231101,115600,696312860,2840,2840,2840,2840,3220
|
|
20231101,115500,687168060,2840,2840,2840,2840,20
|
|
20231101,115400,687111260,2850,2850,2850,2850,0
|
|
20231101,115300,687111260,2850,2850,2850,2850,200
|
|
20231101,115200,686541260,2850,2840,2850,2840,1360
|
|
20231101,115100,682667860,2840,2840,2840,2840,110
|
|
20231101,115000,682355460,2840,2840,2840,2840,28
|
|
20231101,114900,682275940,2840,2840,2840,2840,2
|
|
20231101,114800,682270260,2840,2840,2840,2840,23
|
|
20231101,114700,682204940,2850,2850,2850,2850,0
|
|
20231101,114600,682204940,2850,2840,2850,2840,18
|
|
20231101,114500,682153810,2840,2840,2840,2840,0
|
|
20231101,114400,682153810,2840,2840,2840,2840,1
|
|
20231101,114300,682150970,2835,2835,2835,2835,505
|
|
20231101,114200,680719295,2850,2850,2850,2850,40
|
|
20231101,114100,680605295,2850,2840,2850,2830,569
|
|
20231101,114000,678993040,2840,2840,2840,2840,0
|
|
20231101,113900,678993040,2840,2840,2840,2840,1
|
|
20231101,113800,678990200,2850,2850,2850,2850,0
|
|
20231101,113700,678990200,2850,2850,2850,2850,0
|
|
20231101,113600,678990200,2850,2850,2850,2850,0
|
|
20231101,113500,678990200,2850,2850,2850,2850,0
|
|
20231101,113400,678990200,2850,2840,2850,2840,5
|
|
20231101,113300,678975960,2840,2840,2840,2840,547
|
|
20231101,113200,677422480,2850,2850,2850,2850,0
|
|
20231101,113100,677422480,2850,2850,2850,2850,0
|
|
20231101,113000,677422480,2850,2850,2850,2850,2
|
|
20231101,112900,677416780,2850,2850,2850,2850,4
|
|
20231101,112800,677405380,2850,2850,2850,2850,0
|
|
20231101,112700,677405380,2850,2850,2850,2850,1
|
|
20231101,112600,677402530,2840,2840,2840,2840,200
|
|
20231101,112500,676834530,2850,2850,2850,2850,1
|
|
20231101,112400,676831680,2845,2845,2845,2845,1066
|
|
20231101,112300,673798910,2845,2845,2845,2845,0
|
|
20231101,112200,673798910,2845,2845,2845,2845,0
|
|
20231101,112100,673798910,2845,2845,2845,2845,84
|
|
20231101,112000,673559930,2840,2840,2840,2840,0
|
|
20231101,111900,673559930,2840,2840,2840,2840,51
|
|
20231101,111800,673415090,2835,2835,2835,2835,2
|
|
20231101,111700,673409420,2840,2840,2840,2840,1
|
|
20231101,111600,673406580,2840,2840,2840,2840,105
|
|
20231101,111500,673108380,2840,2830,2840,2830,936
|
|
20231101,111400,670459490,2840,2840,2840,2840,0
|
|
20231101,111300,670459490,2840,2840,2840,2840,26
|
|
20231101,111200,670385650,2825,2825,2825,2825,0
|
|
20231101,111100,670385650,2825,2825,2845,2825,471
|
|
20231101,111000,669055055,2825,2855,2855,2825,10550
|
|
20231101,110900,639159740,2855,2855,2855,2855,773
|
|
20231101,110800,636952825,2855,2855,2855,2855,336
|
|
20231101,110700,635993545,2855,2840,2855,2835,1497
|
|
20231101,110600,631745130,2840,2840,2845,2840,1330
|
|
20231101,110500,627967830,2855,2855,2855,2855,10
|
|
20231101,110400,627939280,2855,2855,2855,2855,1
|
|
20231101,110300,627936425,2840,2845,2845,2840,2399
|
|
20231101,110200,621120600,2845,2845,2845,2845,450
|
|
20231101,110100,619840350,2845,2865,2865,2845,2749
|
|
20231101,110000,612008655,2865,2865,2865,2865,1
|
|
20231101,105900,612005790,2870,2875,2875,2845,14
|
|
20231101,105800,611965635,2875,2855,2875,2850,275
|
|
20231101,105700,611181300,2875,2870,2875,2870,59
|
|
20231101,105600,611011760,2855,2865,2880,2855,657
|
|
20231101,105500,609133185,2880,2875,2885,2875,404
|
|
20231101,105400,607968840,2870,2865,2880,2850,907
|
|
20231101,105300,605380600,2865,2875,2895,2850,4563
|
|
20231101,105200,592339150,2880,2915,2920,2880,7545
|
|
20231101,105100,570440695,2915,2875,2920,2875,23568
|
|
20231101,105000,501780215,2870,2865,2870,2865,4098
|
|
20231101,104900,490039440,2865,2875,2880,2865,2328
|
|
20231101,104800,483339320,2870,2875,2880,2860,5980
|
|
20231101,104700,466181245,2875,2880,2890,2830,12262
|
|
20231101,104600,431278475,2875,2895,2905,2870,7925
|
|
20231101,104500,408440365,2880,2910,2910,2875,16307
|
|
20231101,104400,361260140,2910,2870,2925,2870,43488
|
|
20231101,104300,235128185,2860,2870,2870,2860,1147
|
|
20231101,104200,231837765,2865,2845,2865,2845,3827
|
|
20231101,104100,220897325,2845,2840,2850,2840,587
|
|
20231101,104000,219226835,2845,2840,2845,2840,24
|
|
20231101,103900,219158670,2840,2835,2840,2835,112
|
|
20231101,103800,218840765,2835,2835,2835,2835,100
|
|
20231101,103700,218557265,2845,2845,2845,2845,0
|
|
20231101,103600,218557265,2845,2845,2845,2845,1
|
|
20231101,103500,218554420,2830,2855,2855,2830,5016
|
|
20231101,103400,204352320,2855,2855,2855,2855,1
|
|
20231101,103300,204349465,2850,2850,2850,2850,0
|
|
20231101,103200,204349465,2850,2835,2850,2835,2533
|
|
20231101,103100,197152640,2840,2840,2840,2840,0
|
|
20231101,103000,197152640,2840,2840,2840,2840,0
|
|
20231101,102900,197152640,2840,2840,2840,2840,0
|
|
20231101,102800,197152640,2840,2850,2850,2840,7397
|
|
20231101,102700,176139985,2870,2865,2870,2855,987
|
|
20231101,102600,173311425,2865,2865,2865,2865,20
|
|
20231101,102500,173254125,2870,2880,2880,2865,4896
|
|
20231101,102400,159183480,2875,2850,2880,2850,26146
|
|
20231101,102300,84388215,2850,2855,2855,2850,3
|
|
20231101,102200,84379655,2855,2850,2855,2850,1246
|
|
20231101,102100,80822415,2850,2840,2850,2840,3000
|
|
20231101,102000,72281010,2840,2830,2840,2830,5
|
|
20231101,101900,72266830,2840,2840,2840,2840,0
|
|
20231101,101800,72266830,2840,2835,2840,2835,19
|
|
20231101,101700,72212960,2835,2840,2840,2835,294
|
|
20231101,101600,71379410,2840,2840,2840,2840,11
|
|
20231101,101500,71348170,2840,2840,2840,2840,2
|
|
20231101,101400,71342490,2840,2840,2840,2840,0
|
|
20231101,101300,71342490,2840,2840,2840,2840,1
|
|
20231101,101200,71339650,2835,2835,2835,2835,109
|
|
20231101,101100,71030635,2840,2845,2845,2840,2
|
|
20231101,101000,71024950,2845,2845,2845,2835,214
|
|
20231101,100900,70418240,2835,2840,2840,2835,385
|
|
20231101,100800,69324910,2840,2830,2840,2830,2
|
|
20231101,100700,69319240,2835,2835,2835,2835,51
|
|
20231101,100600,69174655,2830,2830,2830,2830,0
|
|
20231101,100500,69174655,2830,2830,2830,2830,140
|
|
20231101,100400,68778455,2830,2830,2830,2830,0
|
|
20231101,100300,68778455,2830,2830,2830,2830,0
|
|
20231101,100200,68778455,2830,2830,2830,2830,0
|
|
20231101,100100,68778455,2830,2830,2830,2830,204
|
|
20231101,100000,68201135,2830,2830,2830,2830,13
|
|
20231101,095900,68164345,2830,2830,2830,2830,0
|
|
20231101,095800,68164345,2830,2830,2830,2830,0
|
|
20231101,095700,68164345,2830,2830,2830,2830,0
|
|
20231101,095600,68164345,2830,2830,2830,2830,0
|
|
20231101,095500,68164345,2830,2830,2830,2830,0
|
|
20231101,095400,68164345,2830,2830,2830,2830,0
|
|
20231101,095300,68164345,2830,2830,2830,2830,0
|
|
20231101,095200,68164345,2830,2830,2830,2830,2
|
|
20231101,095100,68158685,2830,2830,2830,2830,0
|
|
20231101,095000,68158685,2830,2830,2830,2830,0
|
|
20231101,094900,68158685,2830,2830,2830,2830,5
|
|
20231101,094800,68144535,2830,2820,2830,2820,213
|
|
20231101,094700,67543865,2830,2830,2830,2830,0
|
|
20231101,094600,67543865,2830,2830,2830,2830,55
|
|
20231101,094500,67388215,2830,2830,2830,2830,0
|
|
20231101,094400,67388215,2830,2830,2830,2830,1
|
|
20231101,094300,67385385,2820,2830,2830,2820,6
|
|
20231101,094200,67368455,2830,2830,2830,2830,51
|
|
20231101,094100,67224125,2830,2830,2830,2830,50
|
|
20231101,094000,67082625,2830,2825,2830,2820,1490
|
|
20231101,093900,62877815,2825,2825,2825,2825,22
|
|
20231101,093800,62815665,2830,2830,2830,2830,0
|
|
20231101,093700,62815665,2830,2830,2830,2830,1
|
|
20231101,093600,62812835,2830,2830,2830,2830,4
|
|
20231101,093500,62801515,2830,2830,2830,2830,2
|
|
20231101,093400,62795855,2830,2830,2830,2830,87
|
|
20231101,093300,62549645,2835,2835,2835,2835,402
|
|
20231101,093200,61409975,2835,2830,2835,2830,47
|
|
20231101,093100,61276960,2830,2835,2835,2830,2
|
|
20231101,093000,61271295,2825,2825,2825,2825,103
|
|
20231101,092900,60980320,2835,2835,2835,2835,1
|
|
20231101,092800,60977485,2825,2825,2825,2825,39
|
|
20231101,092700,60867310,2825,2825,2825,2825,1
|
|
20231101,092600,60864485,2825,2825,2835,2825,229
|
|
20231101,092500,60217550,2835,2835,2835,2835,0
|
|
20231101,092400,60217550,2835,2835,2835,2835,0
|
|
20231101,092300,60217550,2835,2835,2835,2835,0
|
|
20231101,092200,60217550,2835,2825,2835,2825,271
|
|
20231101,092100,59451965,2840,2840,2840,2825,16
|
|
20231101,092000,59406735,2825,2825,2840,2825,26
|
|
20231101,091900,59333270,2825,2840,2840,2825,265
|
|
20231101,091800,58583955,2850,2850,2850,2830,256
|
|
20231101,091700,57859405,2830,2835,2835,2830,14
|
|
20231101,091600,57819750,2855,2850,2855,2850,1000
|
|
20231101,091500,54965205,2855,2845,2860,2845,110
|
|
20231101,091400,54651560,2830,2845,2860,2830,964
|
|
20231101,091300,51908625,2845,2845,2845,2845,265
|
|
20231101,091200,51154700,2840,2820,2840,2820,1764
|
|
20231101,091100,46151225,2835,2820,2835,2820,715
|
|
20231101,091000,44134910,2835,2815,2835,2815,523
|
|
20231101,090900,42662645,2815,2815,2815,2815,2
|
|
20231101,090800,42657015,2835,2835,2835,2835,0
|
|
20231101,090700,42657015,2835,2815,2835,2815,20
|
|
20231101,090600,42600595,2835,2835,2835,2835,0
|
|
20231101,090500,42600595,2835,2820,2835,2820,72
|
|
20231101,090400,42397150,2835,2840,2840,2835,178
|
|
20231101,090300,41891780,2840,2840,2840,2840,815
|
|
20231101,090200,39577180,2840,2830,2840,2830,10
|
|
20231101,090100,39548860,2820,2825,2825,2820,1857
|
|
20231101,090000,34311945,2820,2815,2820,2815,12188
|