633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,193000,566493595,2990,2990,2990,2990,1367
|
|
20231107,192900,566493595,2990,2990,2990,2990,0
|
|
20231107,192800,566493595,2990,2990,2990,2990,0
|
|
20231107,192700,566493595,2990,2990,2990,2990,0
|
|
20231107,192600,566493595,2990,2990,2990,2990,0
|
|
20231107,192500,566493595,2990,2990,2990,2990,0
|
|
20231107,192400,566493595,2990,2990,2990,2990,0
|
|
20231107,192300,566493595,2990,2990,2990,2990,0
|
|
20231107,192200,566493595,2990,2990,2990,2990,0
|
|
20231107,192100,566493595,2990,2990,2990,2990,0
|
|
20231107,192000,566493595,2990,2990,2990,2990,0
|
|
20231107,191900,566493595,2990,2990,2990,2990,0
|
|
20231107,191800,566493595,2990,2990,2990,2990,0
|
|
20231107,191700,566493595,2990,2990,2990,2990,0
|
|
20231107,191600,566493595,2990,2990,2990,2990,0
|
|
20231107,191500,566493595,2990,2990,2990,2990,0
|
|
20231107,191400,566493595,2990,2990,2990,2990,0
|
|
20231107,191300,566493595,2990,2990,2990,2990,0
|
|
20231107,191200,566493595,2990,2990,2990,2990,0
|
|
20231107,191100,566493595,2990,2990,2990,2990,0
|
|
20231107,191000,566493595,2990,2990,2990,2990,0
|
|
20231107,190900,566493595,2990,2990,2990,2990,0
|
|
20231107,190800,566493595,2990,2990,2990,2990,0
|
|
20231107,190700,566493595,2990,2990,2990,2990,0
|
|
20231107,190600,566493595,2990,2990,2990,2990,0
|
|
20231107,190500,566493595,2990,2990,2990,2990,0
|
|
20231107,190400,566493595,2990,2990,2990,2990,0
|
|
20231107,190300,566493595,2990,2990,2990,2990,0
|
|
20231107,190200,566493595,2990,2990,2990,2990,0
|
|
20231107,190100,566493595,2990,2990,2990,2990,0
|
|
20231107,190000,566493595,2990,2990,2990,2990,1367
|
|
20231107,185900,566493595,2990,2990,2990,2990,0
|
|
20231107,185800,566493595,2990,2990,2990,2990,0
|
|
20231107,185700,566493595,2990,2990,2990,2990,0
|
|
20231107,185600,566493595,2990,2990,2990,2990,0
|
|
20231107,185500,566493595,2990,2990,2990,2990,0
|
|
20231107,185400,566493595,2990,2990,2990,2990,0
|
|
20231107,185300,566493595,2990,2990,2990,2990,0
|
|
20231107,185200,566493595,2990,2990,2990,2990,0
|
|
20231107,185100,566493595,2990,2990,2990,2990,0
|
|
20231107,185000,566493595,2990,2990,2990,2990,0
|
|
20231107,184900,566493595,2990,2990,2990,2990,0
|
|
20231107,184800,566493595,2990,2990,2990,2990,0
|
|
20231107,184700,566493595,2990,2990,2990,2990,0
|
|
20231107,184600,566493595,2990,2990,2990,2990,0
|
|
20231107,184500,566493595,2990,2990,2990,2990,0
|
|
20231107,184400,566493595,2990,2990,2990,2990,0
|
|
20231107,184300,566493595,2990,2990,2990,2990,0
|
|
20231107,184200,566493595,2990,2990,2990,2990,0
|
|
20231107,184100,566493595,2990,2990,2990,2990,0
|
|
20231107,184000,566493595,2990,2990,2990,2990,0
|
|
20231107,183900,566493595,2990,2990,2990,2990,0
|
|
20231107,183800,566493595,2990,2990,2990,2990,0
|
|
20231107,183700,566493595,2990,2990,2990,2990,0
|
|
20231107,183600,566493595,2990,2990,2990,2990,0
|
|
20231107,183500,566493595,2990,2990,2990,2990,0
|
|
20231107,183400,566493595,2990,2990,2990,2990,0
|
|
20231107,183300,566493595,2990,2990,2990,2990,0
|
|
20231107,183200,566493595,2990,2990,2990,2990,0
|
|
20231107,183100,566493595,2990,2990,2990,2990,0
|
|
20231107,183000,566493595,2990,2990,2990,2990,1367
|
|
20231107,182900,566493595,2990,2990,2990,2990,0
|
|
20231107,182800,566493595,2990,2990,2990,2990,0
|
|
20231107,182700,566493595,2990,2990,2990,2990,0
|
|
20231107,182600,566493595,2990,2990,2990,2990,0
|
|
20231107,182500,566493595,2990,2990,2990,2990,0
|
|
20231107,182400,566493595,2990,2990,2990,2990,0
|
|
20231107,182300,566493595,2990,2990,2990,2990,0
|
|
20231107,182200,566493595,2990,2990,2990,2990,0
|
|
20231107,182100,566493595,2990,2990,2990,2990,0
|
|
20231107,182000,566493595,2990,2990,2990,2990,0
|
|
20231107,181900,566493595,2990,2990,2990,2990,0
|
|
20231107,181800,566493595,2990,2990,2990,2990,0
|
|
20231107,181700,566493595,2990,2990,2990,2990,0
|
|
20231107,181600,566493595,2990,2990,2990,2990,0
|
|
20231107,181500,566493595,2990,2990,2990,2990,0
|
|
20231107,181400,566493595,2990,2990,2990,2990,0
|
|
20231107,181300,566493595,2990,2990,2990,2990,0
|
|
20231107,181200,566493595,2990,2990,2990,2990,0
|
|
20231107,181100,566493595,2990,2990,2990,2990,0
|
|
20231107,181000,566493595,2990,2990,2990,2990,0
|
|
20231107,180900,566493595,2990,2990,2990,2990,0
|
|
20231107,180800,566493595,2990,2990,2990,2990,0
|
|
20231107,180700,566493595,2990,2990,2990,2990,0
|
|
20231107,180600,566493595,2990,2990,2990,2990,0
|
|
20231107,180500,566493595,2990,2990,2990,2990,0
|
|
20231107,180400,566493595,2990,2990,2990,2990,0
|
|
20231107,180300,566493595,2990,2990,2990,2990,0
|
|
20231107,180200,566493595,2990,2990,2990,2990,0
|
|
20231107,180100,566493595,2990,2990,2990,2990,0
|
|
20231107,180000,566493595,2990,2990,2990,2990,1367
|
|
20231107,175900,566493595,2990,2990,2990,2990,0
|
|
20231107,175800,566493595,2990,2990,2990,2990,0
|
|
20231107,175700,566493595,2990,2990,2990,2990,0
|
|
20231107,175600,566493595,2990,2990,2990,2990,0
|
|
20231107,175500,566493595,2990,2990,2990,2990,0
|
|
20231107,175400,566493595,2990,2990,2990,2990,0
|
|
20231107,175300,566493595,2990,2990,2990,2990,0
|
|
20231107,175200,566493595,2990,2990,2990,2990,0
|
|
20231107,175100,566493595,2990,2990,2990,2990,0
|
|
20231107,175000,566493595,2990,2990,2990,2990,0
|
|
20231107,174900,566493595,2990,2990,2990,2990,0
|
|
20231107,174800,566493595,2990,2990,2990,2990,0
|
|
20231107,174700,566493595,2990,2990,2990,2990,0
|
|
20231107,174600,566493595,2990,2990,2990,2990,0
|
|
20231107,174500,566493595,2990,2990,2990,2990,0
|
|
20231107,174400,566493595,2990,2990,2990,2990,0
|
|
20231107,174300,566493595,2990,2990,2990,2990,0
|
|
20231107,174200,566493595,2990,2990,2990,2990,0
|
|
20231107,174100,566493595,2990,2990,2990,2990,0
|
|
20231107,174000,566493595,2990,2990,2990,2990,0
|
|
20231107,173900,566493595,2990,2990,2990,2990,0
|
|
20231107,173800,566493595,2990,2990,2990,2990,0
|
|
20231107,173700,566493595,2990,2990,2990,2990,0
|
|
20231107,173600,566493595,2990,2990,2990,2990,0
|
|
20231107,173500,566493595,2990,2990,2990,2990,0
|
|
20231107,173400,566493595,2990,2990,2990,2990,0
|
|
20231107,173300,566493595,2990,2990,2990,2990,0
|
|
20231107,173200,566493595,2990,2990,2990,2990,0
|
|
20231107,173100,566493595,2990,2990,2990,2990,0
|
|
20231107,173000,566493595,2990,2990,2990,2990,1367
|
|
20231107,172900,566493595,2990,2990,2990,2990,0
|
|
20231107,172800,566493595,2990,2990,2990,2990,0
|
|
20231107,172700,566493595,2990,2990,2990,2990,0
|
|
20231107,172600,566493595,2990,2990,2990,2990,0
|
|
20231107,172500,566493595,2990,2990,2990,2990,0
|
|
20231107,172400,566493595,2990,2990,2990,2990,0
|
|
20231107,172300,566493595,2990,2990,2990,2990,0
|
|
20231107,172200,566493595,2990,2990,2990,2990,0
|
|
20231107,172100,566493595,2990,2990,2990,2990,0
|
|
20231107,172000,566493595,2990,2990,2990,2990,0
|
|
20231107,171900,566493595,2990,2990,2990,2990,0
|
|
20231107,171800,566493595,2990,2990,2990,2990,0
|
|
20231107,171700,566493595,2990,2990,2990,2990,0
|
|
20231107,171600,566493595,2990,2990,2990,2990,0
|
|
20231107,171500,566493595,2990,2990,2990,2990,0
|
|
20231107,171400,566493595,2990,2990,2990,2990,0
|
|
20231107,171300,566493595,2990,2990,2990,2990,0
|
|
20231107,171200,566493595,2990,2990,2990,2990,0
|
|
20231107,171100,566493595,2990,2990,2990,2990,0
|
|
20231107,171000,566493595,2990,2990,2990,2990,0
|
|
20231107,170900,566493595,2990,2990,2990,2990,0
|
|
20231107,170800,566493595,2990,2990,2990,2990,0
|
|
20231107,170700,566493595,2990,2990,2990,2990,0
|
|
20231107,170600,566493595,2990,2990,2990,2990,0
|
|
20231107,170500,566493595,2990,2990,2990,2990,0
|
|
20231107,170400,566493595,2990,2990,2990,2990,0
|
|
20231107,170300,566493595,2990,2990,2990,2990,0
|
|
20231107,170200,566493595,2990,2990,2990,2990,0
|
|
20231107,170100,566493595,2990,2990,2990,2990,0
|
|
20231107,170000,566493595,2990,2990,2990,2990,1367
|
|
20231107,165900,566493595,2990,2990,2990,2990,0
|
|
20231107,165800,566493595,2990,2990,2990,2990,0
|
|
20231107,165700,566493595,2990,2990,2990,2990,0
|
|
20231107,165600,566493595,2990,2990,2990,2990,0
|
|
20231107,165500,566493595,2990,2990,2990,2990,0
|
|
20231107,165400,566493595,2990,2990,2990,2990,0
|
|
20231107,165300,566493595,2990,2990,2990,2990,0
|
|
20231107,165200,566493595,2990,2990,2990,2990,0
|
|
20231107,165100,566493595,2990,2990,2990,2990,0
|
|
20231107,165000,566493595,2990,2990,2990,2990,0
|
|
20231107,164900,566493595,2990,2990,2990,2990,0
|
|
20231107,164800,566493595,2990,2990,2990,2990,0
|
|
20231107,164700,566493595,2990,2990,2990,2990,0
|
|
20231107,164600,566493595,2990,2990,2990,2990,0
|
|
20231107,164500,566493595,2990,2990,2990,2990,0
|
|
20231107,164400,566493595,2990,2990,2990,2990,0
|
|
20231107,164300,566493595,2990,2990,2990,2990,0
|
|
20231107,164200,566493595,2990,2990,2990,2990,0
|
|
20231107,164100,566493595,2990,2990,2990,2990,0
|
|
20231107,164000,566493595,2990,2990,2990,2990,0
|
|
20231107,163900,566493595,2990,2990,2990,2990,0
|
|
20231107,163800,566493595,2990,2990,2990,2990,0
|
|
20231107,163700,566493595,2990,2990,2990,2990,0
|
|
20231107,163600,566493595,2990,2990,2990,2990,0
|
|
20231107,163500,566493595,2990,2990,2990,2990,0
|
|
20231107,163400,566493595,2990,2990,2990,2990,0
|
|
20231107,163300,566493595,2990,2990,2990,2990,0
|
|
20231107,163200,566493595,2990,2990,2990,2990,0
|
|
20231107,163100,566493595,2990,2990,2990,2990,0
|
|
20231107,163000,566493595,2990,2990,2990,2990,1367
|
|
20231107,162900,566493595,2990,2990,2990,2990,0
|
|
20231107,162800,566493595,2990,2990,2990,2990,0
|
|
20231107,162700,566493595,2990,2990,2990,2990,0
|
|
20231107,162600,566493595,2990,2990,2990,2990,0
|
|
20231107,162500,566493595,2990,2990,2990,2990,0
|
|
20231107,162400,566493595,2990,2990,2990,2990,0
|
|
20231107,162300,566493595,2990,2990,2990,2990,0
|
|
20231107,162200,566493595,2990,2990,2990,2990,0
|
|
20231107,162100,566493595,2990,2990,2990,2990,0
|
|
20231107,162000,566493595,2990,2990,2990,2990,0
|
|
20231107,161900,566493595,2990,2990,2990,2990,0
|
|
20231107,161800,566493595,2990,2990,2990,2990,0
|
|
20231107,161700,566493595,2990,2990,2990,2990,0
|
|
20231107,161600,566493595,2990,2990,2990,2990,0
|
|
20231107,161500,566493595,2990,2990,2990,2990,0
|
|
20231107,161400,566493595,2990,2990,2990,2990,0
|
|
20231107,161300,566493595,2990,2990,2990,2990,0
|
|
20231107,161200,566493595,2990,2990,2990,2990,0
|
|
20231107,161100,566493595,2990,2990,2990,2990,0
|
|
20231107,161000,566493595,2990,2990,2990,2990,0
|
|
20231107,160900,566493595,2990,2990,2990,2990,0
|
|
20231107,160800,566493595,2990,2990,2990,2990,0
|
|
20231107,160700,566493595,2990,2990,2990,2990,0
|
|
20231107,160600,566493595,2990,2990,2990,2990,0
|
|
20231107,160500,566493595,2990,2990,2990,2990,0
|
|
20231107,160400,566493595,2990,2990,2990,2990,0
|
|
20231107,160300,566493595,2990,2990,2990,2990,0
|
|
20231107,160200,566493595,2990,2990,2990,2990,0
|
|
20231107,160100,566493595,2990,2990,2990,2990,0
|
|
20231107,160000,566493595,2990,2990,2990,2990,1367
|
|
20231107,155900,566493595,2990,2990,2990,2990,0
|
|
20231107,155800,566493595,2990,2990,2990,2990,0
|
|
20231107,155700,566493595,2990,2990,2990,2990,0
|
|
20231107,155600,566493595,2990,2990,2990,2990,0
|
|
20231107,155500,566493595,2990,2990,2990,2990,0
|
|
20231107,155400,566493595,2990,2990,2990,2990,0
|
|
20231107,155300,566493595,2990,2990,2990,2990,0
|
|
20231107,155200,566493595,2990,2990,2990,2990,0
|
|
20231107,155100,566493595,2990,2990,2990,2990,0
|
|
20231107,155000,566493595,2990,2990,2990,2990,0
|
|
20231107,154900,566493595,2990,2990,2990,2990,0
|
|
20231107,154800,566493595,2990,2990,2990,2990,0
|
|
20231107,154700,566493595,2990,2990,2990,2990,0
|
|
20231107,154600,566493595,2990,2990,2990,2990,0
|
|
20231107,154500,566493595,2990,2990,2990,2990,0
|
|
20231107,154400,566493595,2990,2990,2990,2990,0
|
|
20231107,154300,566493595,2990,2990,2990,2990,0
|
|
20231107,154200,566493595,2990,2990,2990,2990,0
|
|
20231107,154100,566493595,2990,2990,2990,2990,0
|
|
20231107,154000,566493595,2990,2990,2990,2990,0
|
|
20231107,153900,566493595,2990,2990,2990,2990,0
|
|
20231107,153800,566493595,2990,2990,2990,2990,0
|
|
20231107,153700,566493595,2990,2990,2990,2990,0
|
|
20231107,153600,566493595,2990,2990,2990,2990,0
|
|
20231107,153500,566493595,2990,2990,2990,2990,0
|
|
20231107,153400,566493595,2990,2990,2990,2990,0
|
|
20231107,153300,566493595,2990,2990,2990,2990,0
|
|
20231107,153200,566493595,2990,2990,2990,2990,0
|
|
20231107,153100,566493595,2990,2990,2990,2990,0
|
|
20231107,153000,566493595,2990,2990,2990,2990,2734
|
|
20231107,152900,562406265,3000,3000,3000,3000,0
|
|
20231107,152800,562406265,3000,3000,3000,3000,0
|
|
20231107,152700,562406265,3000,3000,3000,3000,0
|
|
20231107,152600,562406265,3000,3000,3000,3000,0
|
|
20231107,152500,562406265,3000,3000,3000,3000,0
|
|
20231107,152400,562406265,3000,3000,3000,3000,0
|
|
20231107,152300,562406265,3000,3000,3000,3000,0
|
|
20231107,152200,562406265,3000,3000,3000,3000,0
|
|
20231107,152100,562406265,3000,3000,3000,3000,0
|
|
20231107,152000,562406265,3000,3000,3000,3000,0
|
|
20231107,151900,562406265,3000,3000,3000,3000,0
|
|
20231107,151800,562406265,3000,3000,3000,3000,2
|
|
20231107,151700,562400265,3000,3000,3000,3000,10
|
|
20231107,151600,562370265,3005,3005,3005,3005,2
|
|
20231107,151500,562364255,3005,3000,3005,2980,505
|
|
20231107,151400,560857075,3005,3005,3005,3005,0
|
|
20231107,151300,560857075,3005,3000,3005,3000,1001
|
|
20231107,151200,557854070,3005,3000,3005,3000,468
|
|
20231107,151100,556449270,3000,3000,3000,3000,150
|
|
20231107,151000,555999270,3000,3000,3000,3000,0
|
|
20231107,150900,555999270,3000,2995,3000,2995,4182
|
|
20231107,150800,543463575,2990,2990,2990,2990,0
|
|
20231107,150700,543463575,2990,2990,2990,2990,0
|
|
20231107,150600,543463575,2990,2990,2990,2990,0
|
|
20231107,150500,543463575,2990,2990,2990,2990,0
|
|
20231107,150400,543463575,2990,2990,2990,2990,1
|
|
20231107,150300,543460585,2995,2995,2995,2995,0
|
|
20231107,150200,543460585,2995,2995,2995,2995,10
|
|
20231107,150100,543430635,3000,3000,3000,3000,0
|
|
20231107,150000,543430635,3000,2995,3000,2995,1000
|
|
20231107,145900,540430725,3000,2995,3000,2995,1000
|
|
20231107,145800,537430815,2995,2995,2995,2995,10
|
|
20231107,145700,537400865,2995,2995,2995,2995,10
|
|
20231107,145600,537370915,3000,3000,3000,3000,1
|
|
20231107,145500,537367915,3000,2995,3000,2995,670
|
|
20231107,145400,535359310,2995,2995,2995,2995,2
|
|
20231107,145300,535353320,2990,2990,2990,2990,36
|
|
20231107,145200,535245680,2995,2995,2995,2995,1
|
|
20231107,145100,535242685,2995,2995,2995,2995,0
|
|
20231107,145000,535242685,2995,2995,2995,2995,1
|
|
20231107,144900,535239690,2995,2995,2995,2995,0
|
|
20231107,144800,535239690,2995,2995,2995,2995,70
|
|
20231107,144700,535030040,3000,3000,3000,3000,100
|
|
20231107,144600,534730040,3000,3000,3000,2995,314
|
|
20231107,144500,533789600,2995,2995,3000,2995,305
|
|
20231107,144400,532876120,3000,3000,3000,3000,1
|
|
20231107,144300,532873120,2995,2995,2995,2995,198
|
|
20231107,144200,532280110,2995,2995,2995,2995,0
|
|
20231107,144100,532280110,2995,2995,2995,2995,0
|
|
20231107,144000,532280110,2995,2995,2995,2995,2
|
|
20231107,143900,532274120,2995,2995,2995,2995,1
|
|
20231107,143800,532271125,2980,2980,2980,2980,408
|
|
20231107,143700,531055285,3000,2995,3000,2995,247
|
|
20231107,143600,530315515,2990,2990,2990,2990,9041
|
|
20231107,143500,503282925,2990,2990,2990,2990,0
|
|
20231107,143400,503282925,2990,2990,2990,2990,0
|
|
20231107,143300,503282925,2990,2990,2990,2990,1
|
|
20231107,143200,503279935,2985,2985,2985,2985,0
|
|
20231107,143100,503279935,2985,2985,2985,2985,0
|
|
20231107,143000,503279935,2985,2985,2985,2985,0
|
|
20231107,142900,503279935,2985,2985,2985,2985,300
|
|
20231107,142800,502384435,2990,2995,2995,2990,959
|
|
20231107,142700,499517020,2990,2990,2990,2990,0
|
|
20231107,142600,499517020,2990,2990,2990,2990,0
|
|
20231107,142500,499517020,2990,2990,2990,2990,0
|
|
20231107,142400,499517020,2990,2990,2990,2990,830
|
|
20231107,142300,497035320,2985,2985,2985,2985,0
|
|
20231107,142200,497035320,2985,2985,2985,2985,0
|
|
20231107,142100,497035320,2985,2985,2985,2985,10
|
|
20231107,142000,497005470,2980,2980,2980,2980,0
|
|
20231107,141900,497005470,2980,2980,2980,2975,2506
|
|
20231107,141800,489545060,2985,2985,2985,2985,0
|
|
20231107,141700,489545060,2985,2985,2985,2985,0
|
|
20231107,141600,489545060,2985,2985,2985,2985,200
|
|
20231107,141500,488948060,2985,2985,2985,2985,0
|
|
20231107,141400,488948060,2985,2990,2990,2985,95
|
|
20231107,141300,488664435,2995,2995,2995,2995,2
|
|
20231107,141200,488658445,2995,2995,2995,2995,82
|
|
20231107,141100,488412855,2995,2995,2995,2995,0
|
|
20231107,141000,488412855,2995,2995,2995,2995,43
|
|
20231107,140900,488284070,3000,3000,3000,3000,0
|
|
20231107,140800,488284070,3000,3000,3000,3000,0
|
|
20231107,140700,488284070,3000,3000,3000,3000,2
|
|
20231107,140600,488278070,2995,3000,3000,2995,13
|
|
20231107,140500,488239110,3005,3005,3005,3005,0
|
|
20231107,140400,488239110,3005,2990,3005,2990,4
|
|
20231107,140300,488227135,2990,2990,2990,2990,227
|
|
20231107,140200,487548405,2990,3000,3005,2990,102
|
|
20231107,140100,487242240,3000,3000,3000,3000,1
|
|
20231107,140000,487239240,3005,3000,3005,3000,1436
|
|
20231107,135900,482931235,3000,3000,3000,3000,0
|
|
20231107,135800,482931235,3000,2990,3000,2990,1973
|
|
20231107,135700,477029775,2990,2990,2990,2990,0
|
|
20231107,135600,477029775,2990,2990,2990,2990,0
|
|
20231107,135500,477029775,2990,2990,2990,2990,0
|
|
20231107,135400,477029775,2990,2990,2990,2990,0
|
|
20231107,135300,477029775,2990,2990,2990,2990,0
|
|
20231107,135200,477029775,2990,2990,2990,2990,407
|
|
20231107,135100,475812845,2990,2990,2990,2990,0
|
|
20231107,135000,475812845,2990,2990,2990,2990,0
|
|
20231107,134900,475812845,2990,2990,2990,2990,0
|
|
20231107,134800,475812845,2990,2990,2990,2990,0
|
|
20231107,134700,475812845,2990,2990,2990,2990,3
|
|
20231107,134600,475803875,2990,2990,2990,2990,0
|
|
20231107,134500,475803875,2990,2990,2990,2990,0
|
|
20231107,134400,475803875,2990,2990,2990,2990,0
|
|
20231107,134300,475803875,2990,2990,2990,2990,0
|
|
20231107,134200,475803875,2990,2990,2990,2990,0
|
|
20231107,134100,475803875,2990,2990,2990,2990,0
|
|
20231107,134000,475803875,2990,2990,2990,2990,0
|
|
20231107,133900,475803875,2990,2990,2990,2990,1
|
|
20231107,133800,475800885,2995,2995,2995,2995,138
|
|
20231107,133700,475387575,2995,2995,2995,2995,1
|
|
20231107,133600,475384580,2995,2995,2995,2995,1
|
|
20231107,133500,475381585,2980,2980,2980,2980,0
|
|
20231107,133400,475381585,2980,2985,2985,2980,215
|
|
20231107,133300,474740660,2995,2995,2995,2995,0
|
|
20231107,133200,474740660,2995,2995,2995,2995,0
|
|
20231107,133100,474740660,2995,2995,2995,2995,0
|
|
20231107,133000,474740660,2995,2995,2995,2995,0
|
|
20231107,132900,474740660,2995,2995,2995,2995,0
|
|
20231107,132800,474740660,2995,2995,2995,2995,1
|
|
20231107,132700,474737665,3000,3000,3000,3000,4
|
|
20231107,132600,474725665,2985,2985,2985,2985,5
|
|
20231107,132500,474710740,2985,2980,2985,2980,271
|
|
20231107,132400,473903155,2980,2995,2995,2975,23
|
|
20231107,132300,473834645,2995,2995,2995,2995,248
|
|
20231107,132200,473091885,2995,3000,3000,2995,531
|
|
20231107,132100,471501535,2995,2990,2995,2990,1972
|
|
20231107,132000,465603045,2990,2990,2990,2990,1
|
|
20231107,131900,465600055,2990,2980,2990,2965,431
|
|
20231107,131800,464321980,2990,2990,2990,2990,0
|
|
20231107,131700,464321980,2990,2990,2990,2990,0
|
|
20231107,131600,464321980,2990,2990,2990,2990,0
|
|
20231107,131500,464321980,2990,2990,2990,2990,0
|
|
20231107,131400,464321980,2990,2990,2990,2990,72
|
|
20231107,131300,464106700,2980,2980,2980,2980,99
|
|
20231107,131200,463811680,2990,2990,2990,2990,1
|
|
20231107,131100,463808690,2980,2980,2980,2980,0
|
|
20231107,131000,463808690,2980,2980,2980,2980,6539
|
|
20231107,130900,444322470,2980,2980,2980,2980,0
|
|
20231107,130800,444322470,2980,2980,2980,2980,0
|
|
20231107,130700,444322470,2980,2990,2990,2980,201
|
|
20231107,130600,443723480,2980,2980,2980,2980,0
|
|
20231107,130500,443723480,2980,2980,2980,2980,200
|
|
20231107,130400,443127480,2980,2980,2980,2980,0
|
|
20231107,130300,443127480,2980,2990,2990,2980,38
|
|
20231107,130200,443013870,2990,2990,2990,2990,9
|
|
20231107,130100,442986960,2990,2985,2990,2985,102
|
|
20231107,130000,442682480,2990,2990,2990,2990,5
|
|
20231107,125900,442667530,2990,2990,2990,2990,0
|
|
20231107,125800,442667530,2990,2990,2990,2990,0
|
|
20231107,125700,442667530,2990,2990,2990,2990,9
|
|
20231107,125600,442640620,2990,2990,2990,2990,0
|
|
20231107,125500,442640620,2990,2990,2990,2990,1
|
|
20231107,125400,442637630,2980,2980,2980,2980,0
|
|
20231107,125300,442637630,2980,2980,2980,2980,0
|
|
20231107,125200,442637630,2980,2980,2980,2980,1
|
|
20231107,125100,442634650,2980,2980,2980,2980,3
|
|
20231107,125000,442625710,2990,2985,2990,2985,100
|
|
20231107,124900,442326860,2980,2980,2980,2980,4
|
|
20231107,124800,442314940,2980,2980,2980,2980,714
|
|
20231107,124700,440187220,2985,2985,2985,2985,0
|
|
20231107,124600,440187220,2985,2985,2985,2985,0
|
|
20231107,124500,440187220,2985,2985,2985,2985,10
|
|
20231107,124400,440157370,2990,2990,2990,2990,0
|
|
20231107,124300,440157370,2990,2990,2990,2990,0
|
|
20231107,124200,440157370,2990,2990,2990,2990,5
|
|
20231107,124100,440142420,2990,2990,2990,2990,0
|
|
20231107,124000,440142420,2990,2990,2990,2990,0
|
|
20231107,123900,440142420,2990,2990,2990,2990,0
|
|
20231107,123800,440142420,2990,2980,2990,2980,1406
|
|
20231107,123700,435950985,2980,2980,2980,2980,0
|
|
20231107,123600,435950985,2980,2975,2980,2975,305
|
|
20231107,123500,435042460,2980,2980,2980,2980,0
|
|
20231107,123400,435042460,2980,2980,2980,2980,0
|
|
20231107,123300,435042460,2980,2965,2980,2965,455
|
|
20231107,123200,433693370,2975,2975,2975,2975,0
|
|
20231107,123100,433693370,2975,2975,2975,2975,0
|
|
20231107,123000,433693370,2975,2975,2975,2975,3
|
|
20231107,122900,433684445,2965,2965,2965,2965,0
|
|
20231107,122800,433684445,2965,2965,2965,2965,0
|
|
20231107,122700,433684445,2965,2965,2965,2965,0
|
|
20231107,122600,433684445,2965,2965,2965,2965,0
|
|
20231107,122500,433684445,2965,2975,2975,2965,82
|
|
20231107,122400,433441305,2975,2975,2975,2975,2
|
|
20231107,122300,433435355,2975,2975,2975,2975,1
|
|
20231107,122200,433432380,2970,2970,2970,2970,0
|
|
20231107,122100,433432380,2970,2970,2970,2970,347
|
|
20231107,122000,432401790,2965,2965,2965,2965,0
|
|
20231107,121900,432401790,2965,2965,2965,2965,0
|
|
20231107,121800,432401790,2965,2965,2965,2965,610
|
|
20231107,121700,430593140,2965,2965,2965,2965,1730
|
|
20231107,121600,425463690,2965,2965,2965,2965,0
|
|
20231107,121500,425463690,2965,2965,2965,2965,227
|
|
20231107,121400,424790635,2965,2965,2975,2965,4000
|
|
20231107,121300,412930625,2960,2960,2960,2960,2778
|
|
20231107,121200,404707745,2960,2960,2960,2960,1565
|
|
20231107,121100,400075345,2960,2960,2960,2960,3490
|
|
20231107,121000,389744945,2965,2965,2965,2965,1498
|
|
20231107,120900,385303375,2970,2970,2970,2970,1
|
|
20231107,120800,385300405,2965,2965,2965,2960,1597
|
|
20231107,120700,380567845,2970,2970,2970,2970,243
|
|
20231107,120600,379846135,2975,2970,2975,2970,2001
|
|
20231107,120500,373903160,2965,2965,2965,2965,16
|
|
20231107,120400,373855720,2965,2965,2965,2955,5226
|
|
20231107,120300,358385655,2965,2965,2965,2965,115
|
|
20231107,120200,358044680,2965,2965,2965,2965,0
|
|
20231107,120100,358044680,2965,2965,2965,2965,194
|
|
20231107,120000,357469470,2965,2970,2970,2965,3653
|
|
20231107,115900,346625000,2980,2980,2980,2980,0
|
|
20231107,115800,346625000,2980,2980,2980,2980,0
|
|
20231107,115700,346625000,2980,2980,2980,2980,0
|
|
20231107,115600,346625000,2980,2980,2980,2980,1
|
|
20231107,115500,346622020,2970,2970,2970,2970,0
|
|
20231107,115400,346622020,2970,2970,2970,2970,6
|
|
20231107,115300,346604200,2980,2980,2980,2980,0
|
|
20231107,115200,346604200,2980,2980,2980,2980,0
|
|
20231107,115100,346604200,2980,2970,2980,2970,376
|
|
20231107,115000,345487080,2980,2980,2980,2980,90
|
|
20231107,114900,345218880,2980,2980,2980,2980,0
|
|
20231107,114800,345218880,2980,2980,2980,2980,0
|
|
20231107,114700,345218880,2980,2980,2980,2980,0
|
|
20231107,114600,345218880,2980,2980,2980,2980,0
|
|
20231107,114500,345218880,2980,2980,2980,2980,1
|
|
20231107,114400,345215900,2970,2970,2970,2970,36
|
|
20231107,114300,345108980,2980,2980,2980,2980,0
|
|
20231107,114200,345108980,2980,2980,2980,2980,0
|
|
20231107,114100,345108980,2980,2980,2980,2980,6672
|
|
20231107,114000,325226420,2980,2975,2980,2975,2812
|
|
20231107,113900,316851190,2975,2975,2975,2975,1
|
|
20231107,113800,316848215,2970,2970,2970,2970,1999
|
|
20231107,113700,310911185,2965,2965,2965,2965,0
|
|
20231107,113600,310911185,2965,2965,2965,2965,0
|
|
20231107,113500,310911185,2965,2965,2965,2965,0
|
|
20231107,113400,310911185,2965,2965,2965,2965,0
|
|
20231107,113300,310911185,2965,2965,2965,2965,0
|
|
20231107,113200,310911185,2965,2965,2965,2965,0
|
|
20231107,113100,310911185,2965,2965,2965,2965,521
|
|
20231107,113000,309366420,2975,2975,2975,2975,0
|
|
20231107,112900,309366420,2975,2975,2975,2975,1
|
|
20231107,112800,309363445,2965,2965,2965,2965,67
|
|
20231107,112700,309164790,2965,2965,2965,2965,948
|
|
20231107,112600,306353970,2965,2965,2965,2965,15
|
|
20231107,112500,306309495,2975,2975,2975,2975,0
|
|
20231107,112400,306309495,2975,2975,2975,2975,0
|
|
20231107,112300,306309495,2975,2975,2975,2975,0
|
|
20231107,112200,306309495,2975,2975,2975,2975,0
|
|
20231107,112100,306309495,2975,2965,2975,2965,113
|
|
20231107,112000,305974440,2965,2965,2970,2965,2122
|
|
20231107,111900,299672710,2970,2970,2970,2970,1989
|
|
20231107,111800,293765380,2975,2975,2975,2975,0
|
|
20231107,111700,293765380,2975,2975,2975,2975,169
|
|
20231107,111600,293262605,2975,2975,2975,2975,0
|
|
20231107,111500,293262605,2975,2975,2975,2975,0
|
|
20231107,111400,293262605,2975,2975,2975,2975,0
|
|
20231107,111300,293262605,2975,2975,2975,2975,0
|
|
20231107,111200,293262605,2975,2975,2975,2975,0
|
|
20231107,111100,293262605,2975,2975,2975,2975,0
|
|
20231107,111000,293262605,2975,2975,2975,2975,3
|
|
20231107,110900,293253680,2975,2975,2975,2975,0
|
|
20231107,110800,293253680,2975,2970,2975,2970,207
|
|
20231107,110700,292638885,2970,2970,2970,2970,294
|
|
20231107,110600,291765705,2975,2975,2975,2975,0
|
|
20231107,110500,291765705,2975,2975,2975,2975,0
|
|
20231107,110400,291765705,2975,2975,2975,2975,500
|
|
20231107,110300,290278205,2980,2980,2980,2980,0
|
|
20231107,110200,290278205,2980,2980,2980,2980,0
|
|
20231107,110100,290278205,2980,2980,2980,2980,0
|
|
20231107,110000,290278205,2980,2980,2980,2980,0
|
|
20231107,105900,290278205,2980,2980,2980,2980,0
|
|
20231107,105800,290278205,2980,2980,2980,2980,0
|
|
20231107,105700,290278205,2980,2980,2980,2980,0
|
|
20231107,105600,290278205,2980,2980,2980,2980,0
|
|
20231107,105500,290278205,2980,2980,2980,2980,0
|
|
20231107,105400,290278205,2980,2980,2980,2980,1
|
|
20231107,105300,290275225,2970,2970,2970,2970,0
|
|
20231107,105200,290275225,2970,2970,2970,2970,0
|
|
20231107,105100,290275225,2970,2970,2970,2970,62
|
|
20231107,105000,290091085,2970,2970,2970,2970,0
|
|
20231107,104900,290091085,2970,2970,2970,2970,0
|
|
20231107,104800,290091085,2970,2970,2970,2970,0
|
|
20231107,104700,290091085,2970,2970,2970,2970,0
|
|
20231107,104600,290091085,2970,2970,2970,2970,0
|
|
20231107,104500,290091085,2970,2970,2970,2970,0
|
|
20231107,104400,290091085,2970,2970,2970,2970,0
|
|
20231107,104300,290091085,2970,2970,2970,2970,0
|
|
20231107,104200,290091085,2970,2970,2970,2970,0
|
|
20231107,104100,290091085,2970,2970,2970,2970,0
|
|
20231107,104000,290091085,2970,2970,2970,2970,0
|
|
20231107,103900,290091085,2970,2970,2970,2970,0
|
|
20231107,103800,290091085,2970,2970,2970,2970,0
|
|
20231107,103700,290091085,2970,2970,2970,2970,0
|
|
20231107,103600,290091085,2970,2980,2980,2970,123
|
|
20231107,103500,289725765,2970,2970,2970,2970,45
|
|
20231107,103400,289592115,2975,2975,2975,2975,7
|
|
20231107,103300,289571290,2975,2975,2980,2975,14
|
|
20231107,103200,289529635,2980,2980,2980,2980,0
|
|
20231107,103100,289529635,2980,2980,2980,2980,3
|
|
20231107,103000,289520695,2980,2980,2980,2980,0
|
|
20231107,102900,289520695,2980,2980,2980,2980,0
|
|
20231107,102800,289520695,2980,2980,2980,2980,0
|
|
20231107,102700,289520695,2980,2980,2980,2980,2
|
|
20231107,102600,289514735,2980,2980,2980,2980,0
|
|
20231107,102500,289514735,2980,2980,2980,2980,0
|
|
20231107,102400,289514735,2980,2980,2980,2980,0
|
|
20231107,102300,289514735,2980,2970,2980,2970,487
|
|
20231107,102200,288068335,2970,2970,2970,2970,2000
|
|
20231107,102100,282128335,2975,2975,2975,2975,0
|
|
20231107,102000,282128335,2975,2975,2975,2975,0
|
|
20231107,101900,282128335,2975,2975,2975,2975,0
|
|
20231107,101800,282128335,2975,2975,2975,2975,0
|
|
20231107,101700,282128335,2975,2975,2975,2975,0
|
|
20231107,101600,282128335,2975,2975,2975,2975,2039
|
|
20231107,101500,276062310,2975,2975,2975,2975,10
|
|
20231107,101400,276032560,2970,2970,2970,2970,667
|
|
20231107,101300,274051570,2970,2970,2970,2970,135
|
|
20231107,101200,273650620,2980,2980,2980,2980,1
|
|
20231107,101100,273647640,2970,2970,2970,2970,0
|
|
20231107,101000,273647640,2970,2975,2975,2970,1500
|
|
20231107,100900,269192635,2980,2980,2980,2980,0
|
|
20231107,100800,269192635,2980,2980,2980,2980,0
|
|
20231107,100700,269192635,2980,2980,2980,2980,1
|
|
20231107,100600,269189655,2980,2975,2980,2970,1170
|
|
20231107,100500,265709760,2980,2980,2980,2980,0
|
|
20231107,100400,265709760,2980,2980,2980,2980,0
|
|
20231107,100300,265709760,2980,2980,2980,2980,0
|
|
20231107,100200,265709760,2980,2980,2980,2980,5
|
|
20231107,100100,265694860,2980,2980,2980,2975,653
|
|
20231107,100000,263751420,2980,2985,2985,2980,494
|
|
20231107,095900,262278595,2990,2985,2990,2985,405
|
|
20231107,095800,261069665,2985,2980,2985,2980,1522
|
|
20231107,095700,256533415,2975,2975,2975,2975,0
|
|
20231107,095600,256533415,2975,2975,2975,2975,0
|
|
20231107,095500,256533415,2975,2975,2975,2975,0
|
|
20231107,095400,256533415,2975,2975,2975,2975,1
|
|
20231107,095300,256530440,2980,2980,2980,2980,10
|
|
20231107,095200,256500640,2980,2980,2980,2980,6
|
|
20231107,095100,256482760,2980,2980,2985,2980,511
|
|
20231107,095000,254959920,2980,2980,2980,2980,1
|
|
20231107,094900,254956940,2975,2975,2975,2975,1
|
|
20231107,094800,254953965,2985,2985,2985,2985,0
|
|
20231107,094700,254953965,2985,2980,2985,2980,1803
|
|
20231107,094600,249581020,2980,2980,2980,2980,0
|
|
20231107,094500,249581020,2980,2980,2980,2980,35
|
|
20231107,094400,249476720,2980,2980,2980,2980,1
|
|
20231107,094300,249473740,2975,2975,2975,2975,0
|
|
20231107,094200,249473740,2975,2975,2975,2975,1
|
|
20231107,094100,249470765,2975,2975,2975,2975,0
|
|
20231107,094000,249470765,2975,2975,2975,2975,1
|
|
20231107,093900,249467790,2975,2975,2975,2975,0
|
|
20231107,093800,249467790,2975,2975,2975,2975,467
|
|
20231107,093700,248078465,2975,2985,2985,2975,546
|
|
20231107,093600,246454065,2985,2985,2985,2985,0
|
|
20231107,093500,246454065,2985,2985,2985,2985,0
|
|
20231107,093400,246454065,2985,2985,2985,2985,7616
|
|
20231107,093300,223720305,2985,2985,2985,2965,890
|
|
20231107,093200,221078425,2985,2975,2985,2975,9484
|
|
20231107,093100,192844505,2975,2965,2975,2965,6
|
|
20231107,093000,192826665,2970,2970,2970,2970,330
|
|
20231107,092900,191846565,2965,2965,2965,2965,0
|
|
20231107,092800,191846565,2965,2970,2970,2965,1739
|
|
20231107,092700,186681835,2970,2970,2970,2970,1017
|
|
20231107,092600,183661345,2970,2970,2970,2970,3304
|
|
20231107,092500,173848465,2980,2980,2980,2980,802
|
|
20231107,092400,171458505,2980,2980,2980,2980,396
|
|
20231107,092300,170278425,2950,2950,2950,2950,0
|
|
20231107,092200,170278425,2950,2970,2980,2950,13769
|
|
20231107,092100,129464305,2970,2970,2970,2970,397
|
|
20231107,092000,128285215,2970,2970,2970,2970,0
|
|
20231107,091900,128285215,2970,2970,2970,2970,387
|
|
20231107,091800,127135825,2970,2970,2970,2970,247
|
|
20231107,091700,126402235,2965,2980,2980,2965,425
|
|
20231107,091600,125140625,2980,2980,2980,2980,690
|
|
20231107,091500,123084425,2980,2985,2985,2980,201
|
|
20231107,091400,122485440,2965,2970,2970,2965,7692
|
|
20231107,091300,99650200,2965,2965,2965,2965,0
|
|
20231107,091200,99650200,2965,2965,2965,2965,119
|
|
20231107,091100,99297365,2965,2965,2965,2965,873
|
|
20231107,091000,96708920,2965,2965,2965,2965,0
|
|
20231107,090900,96708920,2965,2975,2975,2965,2
|
|
20231107,090800,96702980,2995,2995,2995,2995,4
|
|
20231107,090700,96691000,3000,2980,3000,2975,5854
|
|
20231107,090600,79195980,2980,2975,2980,2975,3340
|
|
20231107,090500,69252580,2980,2980,2980,2980,2
|
|
20231107,090400,69246620,2985,2985,2985,2920,6290
|
|
20231107,090300,50657400,2980,2970,2980,2970,3788
|
|
20231107,090200,39369310,2970,2975,2975,2970,11133
|
|
20231107,090100,6254825,2970,2970,2970,2970,1273
|
|
20231107,090000,2474015,2970,2990,2990,2970,830
|