634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,193100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,193000,6580069725,2960,2960,2960,2960,0
|
|
20231109,192900,6580069725,2960,2960,2960,2960,0
|
|
20231109,192800,6580069725,2960,2960,2960,2960,0
|
|
20231109,192700,6580069725,2960,2960,2960,2960,0
|
|
20231109,192600,6580069725,2960,2960,2960,2960,0
|
|
20231109,192500,6580069725,2960,2960,2960,2960,0
|
|
20231109,192400,6580069725,2960,2960,2960,2960,0
|
|
20231109,192300,6580069725,2960,2960,2960,2960,0
|
|
20231109,192200,6580069725,2960,2960,2960,2960,0
|
|
20231109,192100,6580069725,2960,2960,2960,2960,0
|
|
20231109,192000,6580069725,2960,2960,2960,2960,0
|
|
20231109,191900,6580069725,2960,2960,2960,2960,0
|
|
20231109,191800,6580069725,2960,2960,2960,2960,0
|
|
20231109,191700,6580069725,2960,2960,2960,2960,0
|
|
20231109,191600,6580069725,2960,2960,2960,2960,0
|
|
20231109,191500,6580069725,2960,2960,2960,2960,0
|
|
20231109,191400,6580069725,2960,2960,2960,2960,0
|
|
20231109,191300,6580069725,2960,2960,2960,2960,0
|
|
20231109,191200,6580069725,2960,2960,2960,2960,0
|
|
20231109,191100,6580069725,2960,2960,2960,2960,0
|
|
20231109,191000,6580069725,2960,2960,2960,2960,0
|
|
20231109,190900,6580069725,2960,2960,2960,2960,0
|
|
20231109,190800,6580069725,2960,2960,2960,2960,0
|
|
20231109,190700,6580069725,2960,2960,2960,2960,0
|
|
20231109,190600,6580069725,2960,2960,2960,2960,0
|
|
20231109,190500,6580069725,2960,2960,2960,2960,0
|
|
20231109,190400,6580069725,2960,2960,2960,2960,0
|
|
20231109,190300,6580069725,2960,2960,2960,2960,0
|
|
20231109,190200,6580069725,2960,2960,2960,2960,0
|
|
20231109,190100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,190000,6580069725,2960,2960,2960,2960,0
|
|
20231109,185900,6580069725,2960,2960,2960,2960,0
|
|
20231109,185800,6580069725,2960,2960,2960,2960,0
|
|
20231109,185700,6580069725,2960,2960,2960,2960,0
|
|
20231109,185600,6580069725,2960,2960,2960,2960,0
|
|
20231109,185500,6580069725,2960,2960,2960,2960,0
|
|
20231109,185400,6580069725,2960,2960,2960,2960,0
|
|
20231109,185300,6580069725,2960,2960,2960,2960,0
|
|
20231109,185200,6580069725,2960,2960,2960,2960,0
|
|
20231109,185100,6580069725,2960,2960,2960,2960,0
|
|
20231109,185000,6580069725,2960,2960,2960,2960,0
|
|
20231109,184900,6580069725,2960,2960,2960,2960,0
|
|
20231109,184800,6580069725,2960,2960,2960,2960,0
|
|
20231109,184700,6580069725,2960,2960,2960,2960,0
|
|
20231109,184600,6580069725,2960,2960,2960,2960,0
|
|
20231109,184500,6580069725,2960,2960,2960,2960,0
|
|
20231109,184400,6580069725,2960,2960,2960,2960,0
|
|
20231109,184300,6580069725,2960,2960,2960,2960,0
|
|
20231109,184200,6580069725,2960,2960,2960,2960,0
|
|
20231109,184100,6580069725,2960,2960,2960,2960,0
|
|
20231109,184000,6580069725,2960,2960,2960,2960,0
|
|
20231109,183900,6580069725,2960,2960,2960,2960,0
|
|
20231109,183800,6580069725,2960,2960,2960,2960,0
|
|
20231109,183700,6580069725,2960,2960,2960,2960,0
|
|
20231109,183600,6580069725,2960,2960,2960,2960,0
|
|
20231109,183500,6580069725,2960,2960,2960,2960,0
|
|
20231109,183400,6580069725,2960,2960,2960,2960,0
|
|
20231109,183300,6580069725,2960,2960,2960,2960,0
|
|
20231109,183200,6580069725,2960,2960,2960,2960,0
|
|
20231109,183100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,183000,6580069725,2960,2960,2960,2960,0
|
|
20231109,182900,6580069725,2960,2960,2960,2960,0
|
|
20231109,182800,6580069725,2960,2960,2960,2960,0
|
|
20231109,182700,6580069725,2960,2960,2960,2960,0
|
|
20231109,182600,6580069725,2960,2960,2960,2960,0
|
|
20231109,182500,6580069725,2960,2960,2960,2960,0
|
|
20231109,182400,6580069725,2960,2960,2960,2960,0
|
|
20231109,182300,6580069725,2960,2960,2960,2960,0
|
|
20231109,182200,6580069725,2960,2960,2960,2960,0
|
|
20231109,182100,6580069725,2960,2960,2960,2960,0
|
|
20231109,182000,6580069725,2960,2960,2960,2960,0
|
|
20231109,181900,6580069725,2960,2960,2960,2960,0
|
|
20231109,181800,6580069725,2960,2960,2960,2960,0
|
|
20231109,181700,6580069725,2960,2960,2960,2960,0
|
|
20231109,181600,6580069725,2960,2960,2960,2960,0
|
|
20231109,181500,6580069725,2960,2960,2960,2960,0
|
|
20231109,181400,6580069725,2960,2960,2960,2960,0
|
|
20231109,181300,6580069725,2960,2960,2960,2960,0
|
|
20231109,181200,6580069725,2960,2960,2960,2960,0
|
|
20231109,181100,6580069725,2960,2960,2960,2960,0
|
|
20231109,181000,6580069725,2960,2960,2960,2960,0
|
|
20231109,180900,6580069725,2960,2960,2960,2960,0
|
|
20231109,180800,6580069725,2960,2960,2960,2960,0
|
|
20231109,180700,6580069725,2960,2960,2960,2960,0
|
|
20231109,180600,6580069725,2960,2960,2960,2960,0
|
|
20231109,180500,6580069725,2960,2960,2960,2960,0
|
|
20231109,180400,6580069725,2960,2960,2960,2960,0
|
|
20231109,180300,6580069725,2960,2960,2960,2960,0
|
|
20231109,180200,6580069725,2960,2960,2960,2960,0
|
|
20231109,180100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,180000,6580069725,2960,2960,2960,2960,0
|
|
20231109,175900,6580069725,2960,2960,2960,2960,0
|
|
20231109,175800,6580069725,2960,2960,2960,2960,0
|
|
20231109,175700,6580069725,2960,2960,2960,2960,0
|
|
20231109,175600,6580069725,2960,2960,2960,2960,0
|
|
20231109,175500,6580069725,2960,2960,2960,2960,0
|
|
20231109,175400,6580069725,2960,2960,2960,2960,0
|
|
20231109,175300,6580069725,2960,2960,2960,2960,0
|
|
20231109,175200,6580069725,2960,2960,2960,2960,0
|
|
20231109,175100,6580069725,2960,2960,2960,2960,0
|
|
20231109,175000,6580069725,2960,2960,2960,2960,0
|
|
20231109,174900,6580069725,2960,2960,2960,2960,0
|
|
20231109,174800,6580069725,2960,2960,2960,2960,0
|
|
20231109,174700,6580069725,2960,2960,2960,2960,0
|
|
20231109,174600,6580069725,2960,2960,2960,2960,0
|
|
20231109,174500,6580069725,2960,2960,2960,2960,0
|
|
20231109,174400,6580069725,2960,2960,2960,2960,0
|
|
20231109,174300,6580069725,2960,2960,2960,2960,0
|
|
20231109,174200,6580069725,2960,2960,2960,2960,0
|
|
20231109,174100,6580069725,2960,2960,2960,2960,0
|
|
20231109,174000,6580069725,2960,2960,2960,2960,0
|
|
20231109,173900,6580069725,2960,2960,2960,2960,0
|
|
20231109,173800,6580069725,2960,2960,2960,2960,0
|
|
20231109,173700,6580069725,2960,2960,2960,2960,0
|
|
20231109,173600,6580069725,2960,2960,2960,2960,0
|
|
20231109,173500,6580069725,2960,2960,2960,2960,0
|
|
20231109,173400,6580069725,2960,2960,2960,2960,0
|
|
20231109,173300,6580069725,2960,2960,2960,2960,0
|
|
20231109,173200,6580069725,2960,2960,2960,2960,0
|
|
20231109,173100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,173000,6580069725,2960,2960,2960,2960,0
|
|
20231109,172900,6580069725,2960,2960,2960,2960,0
|
|
20231109,172800,6580069725,2960,2960,2960,2960,0
|
|
20231109,172700,6580069725,2960,2960,2960,2960,0
|
|
20231109,172600,6580069725,2960,2960,2960,2960,0
|
|
20231109,172500,6580069725,2960,2960,2960,2960,0
|
|
20231109,172400,6580069725,2960,2960,2960,2960,0
|
|
20231109,172300,6580069725,2960,2960,2960,2960,0
|
|
20231109,172200,6580069725,2960,2960,2960,2960,0
|
|
20231109,172100,6580069725,2960,2960,2960,2960,0
|
|
20231109,172000,6580069725,2960,2960,2960,2960,0
|
|
20231109,171900,6580069725,2960,2960,2960,2960,0
|
|
20231109,171800,6580069725,2960,2960,2960,2960,0
|
|
20231109,171700,6580069725,2960,2960,2960,2960,0
|
|
20231109,171600,6580069725,2960,2960,2960,2960,0
|
|
20231109,171500,6580069725,2960,2960,2960,2960,0
|
|
20231109,171400,6580069725,2960,2960,2960,2960,0
|
|
20231109,171300,6580069725,2960,2960,2960,2960,0
|
|
20231109,171200,6580069725,2960,2960,2960,2960,0
|
|
20231109,171100,6580069725,2960,2960,2960,2960,0
|
|
20231109,171000,6580069725,2960,2960,2960,2960,0
|
|
20231109,170900,6580069725,2960,2960,2960,2960,0
|
|
20231109,170800,6580069725,2960,2960,2960,2960,0
|
|
20231109,170700,6580069725,2960,2960,2960,2960,0
|
|
20231109,170600,6580069725,2960,2960,2960,2960,0
|
|
20231109,170500,6580069725,2960,2960,2960,2960,0
|
|
20231109,170400,6580069725,2960,2960,2960,2960,0
|
|
20231109,170300,6580069725,2960,2960,2960,2960,0
|
|
20231109,170200,6580069725,2960,2960,2960,2960,0
|
|
20231109,170100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,170000,6580069725,2960,2960,2960,2960,0
|
|
20231109,165900,6580069725,2960,2960,2960,2960,0
|
|
20231109,165800,6580069725,2960,2960,2960,2960,0
|
|
20231109,165700,6580069725,2960,2960,2960,2960,0
|
|
20231109,165600,6580069725,2960,2960,2960,2960,0
|
|
20231109,165500,6580069725,2960,2960,2960,2960,0
|
|
20231109,165400,6580069725,2960,2960,2960,2960,0
|
|
20231109,165300,6580069725,2960,2960,2960,2960,0
|
|
20231109,165200,6580069725,2960,2960,2960,2960,0
|
|
20231109,165100,6580069725,2960,2960,2960,2960,0
|
|
20231109,165000,6580069725,2960,2960,2960,2960,0
|
|
20231109,164900,6580069725,2960,2960,2960,2960,0
|
|
20231109,164800,6580069725,2960,2960,2960,2960,0
|
|
20231109,164700,6580069725,2960,2960,2960,2960,0
|
|
20231109,164600,6580069725,2960,2960,2960,2960,0
|
|
20231109,164500,6580069725,2960,2960,2960,2960,0
|
|
20231109,164400,6580069725,2960,2960,2960,2960,0
|
|
20231109,164300,6580069725,2960,2960,2960,2960,0
|
|
20231109,164200,6580069725,2960,2960,2960,2960,0
|
|
20231109,164100,6580069725,2960,2960,2960,2960,0
|
|
20231109,164000,6580069725,2960,2960,2960,2960,0
|
|
20231109,163900,6580069725,2960,2960,2960,2960,0
|
|
20231109,163800,6580069725,2960,2960,2960,2960,0
|
|
20231109,163700,6580069725,2960,2960,2960,2960,0
|
|
20231109,163600,6580069725,2960,2960,2960,2960,0
|
|
20231109,163500,6580069725,2960,2960,2960,2960,0
|
|
20231109,163400,6580069725,2960,2960,2960,2960,0
|
|
20231109,163300,6580069725,2960,2960,2960,2960,0
|
|
20231109,163200,6580069725,2960,2960,2960,2960,0
|
|
20231109,163100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,163000,6580069725,2960,2960,2960,2960,0
|
|
20231109,162900,6580069725,2960,2960,2960,2960,0
|
|
20231109,162800,6580069725,2960,2960,2960,2960,0
|
|
20231109,162700,6580069725,2960,2960,2960,2960,0
|
|
20231109,162600,6580069725,2960,2960,2960,2960,0
|
|
20231109,162500,6580069725,2960,2960,2960,2960,0
|
|
20231109,162400,6580069725,2960,2960,2960,2960,0
|
|
20231109,162300,6580069725,2960,2960,2960,2960,0
|
|
20231109,162200,6580069725,2960,2960,2960,2960,0
|
|
20231109,162100,6580069725,2960,2960,2960,2960,0
|
|
20231109,162000,6580069725,2960,2960,2960,2960,0
|
|
20231109,161900,6580069725,2960,2960,2960,2960,0
|
|
20231109,161800,6580069725,2960,2960,2960,2960,0
|
|
20231109,161700,6580069725,2960,2960,2960,2960,0
|
|
20231109,161600,6580069725,2960,2960,2960,2960,0
|
|
20231109,161500,6580069725,2960,2960,2960,2960,0
|
|
20231109,161400,6580069725,2960,2960,2960,2960,0
|
|
20231109,161300,6580069725,2960,2960,2960,2960,0
|
|
20231109,161200,6580069725,2960,2960,2960,2960,0
|
|
20231109,161100,6580069725,2960,2960,2960,2960,0
|
|
20231109,161000,6580069725,2960,2960,2960,2960,0
|
|
20231109,160900,6580069725,2960,2960,2960,2960,0
|
|
20231109,160800,6580069725,2960,2960,2960,2960,0
|
|
20231109,160700,6580069725,2960,2960,2960,2960,0
|
|
20231109,160600,6580069725,2960,2960,2960,2960,0
|
|
20231109,160500,6580069725,2960,2960,2960,2960,0
|
|
20231109,160400,6580069725,2960,2960,2960,2960,0
|
|
20231109,160300,6580069725,2960,2960,2960,2960,0
|
|
20231109,160200,6580069725,2960,2960,2960,2960,0
|
|
20231109,160100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,160000,6580069725,2960,2960,2960,2960,0
|
|
20231109,155900,6580069725,2960,2960,2960,2960,0
|
|
20231109,155800,6580069725,2960,2960,2960,2960,0
|
|
20231109,155700,6580069725,2960,2960,2960,2960,0
|
|
20231109,155600,6580069725,2960,2960,2960,2960,0
|
|
20231109,155500,6580069725,2960,2960,2960,2960,0
|
|
20231109,155400,6580069725,2960,2960,2960,2960,0
|
|
20231109,155300,6580069725,2960,2960,2960,2960,0
|
|
20231109,155200,6580069725,2960,2960,2960,2960,0
|
|
20231109,155100,6580069725,2960,2960,2960,2960,0
|
|
20231109,155000,6580069725,2960,2960,2960,2960,0
|
|
20231109,154900,6580069725,2960,2960,2960,2960,0
|
|
20231109,154800,6580069725,2960,2960,2960,2960,0
|
|
20231109,154700,6580069725,2960,2960,2960,2960,0
|
|
20231109,154600,6580069725,2960,2960,2960,2960,0
|
|
20231109,154500,6580069725,2960,2960,2960,2960,0
|
|
20231109,154400,6580069725,2960,2960,2960,2960,0
|
|
20231109,154300,6580069725,2960,2960,2960,2960,0
|
|
20231109,154200,6580069725,2960,2960,2960,2960,0
|
|
20231109,154100,6580069725,2960,2960,2960,2960,0
|
|
20231109,154000,6580069725,2960,2960,2960,2960,0
|
|
20231109,153900,6580069725,2960,2960,2960,2960,0
|
|
20231109,153800,6580069725,2960,2960,2960,2960,0
|
|
20231109,153700,6580069725,2960,2960,2960,2960,0
|
|
20231109,153600,6580069725,2960,2960,2960,2960,0
|
|
20231109,153500,6580069725,2960,2960,2960,2960,0
|
|
20231109,153400,6580069725,2960,2960,2960,2960,0
|
|
20231109,153300,6580069725,2960,2960,2960,2960,0
|
|
20231109,153200,6580069725,2960,2960,2960,2960,0
|
|
20231109,153100,6580069725,2960,2960,2960,2960,124168
|
|
20231109,153000,6580069725,2960,2960,2960,2960,124168
|
|
20231109,152900,6212532445,3015,3015,3015,3015,0
|
|
20231109,152800,6212532445,3015,3015,3015,3015,0
|
|
20231109,152700,6212532445,3015,3015,3015,3015,0
|
|
20231109,152600,6212532445,3015,3015,3015,3015,0
|
|
20231109,152500,6212532445,3015,3015,3015,3015,0
|
|
20231109,152400,6212532445,3015,3015,3015,3015,0
|
|
20231109,152300,6212532445,3015,3015,3015,3015,0
|
|
20231109,152200,6212532445,3015,3015,3015,3015,0
|
|
20231109,152100,6212532445,3015,3015,3015,3015,0
|
|
20231109,152000,6212532445,3015,3015,3015,3015,0
|
|
20231109,151900,6212532445,3015,3070,3085,3000,104340
|
|
20231109,151800,5895734215,3085,3055,3120,3050,55077
|
|
20231109,151700,5726373860,3055,3130,3145,3030,107083
|
|
20231109,151600,5397391990,3130,3095,3195,3070,237772
|
|
20231109,151500,4656933390,3150,3150,3150,3150,0
|
|
20231109,151400,4656933390,3150,3150,3150,3150,0
|
|
20231109,151300,4656933390,3150,3280,3380,3150,338768
|
|
20231109,151200,3542650480,3275,3495,3495,3235,602843
|
|
20231109,151100,1504103005,3310,3310,3310,3310,0
|
|
20231109,151000,1504103005,3310,3255,3310,3225,33779
|
|
20231109,150900,1393335470,3255,3030,3265,3020,281597
|
|
20231109,150800,509493025,3030,2965,3050,2965,62491
|
|
20231109,150700,320961360,2965,2965,2965,2965,160
|
|
20231109,150600,320486960,2965,2965,2965,2965,0
|
|
20231109,150500,320486960,2965,2965,2965,2960,312
|
|
20231109,150400,319563380,2965,2965,2965,2965,0
|
|
20231109,150300,319563380,2965,2960,2965,2960,364
|
|
20231109,150200,318485935,2965,2965,2965,2965,5
|
|
20231109,150100,318471110,2965,2965,2965,2965,0
|
|
20231109,150000,318471110,2965,2965,2965,2965,0
|
|
20231109,145900,318471110,2965,2965,2965,2965,0
|
|
20231109,145800,318471110,2965,2965,2965,2965,0
|
|
20231109,145700,318471110,2965,2965,2965,2965,1
|
|
20231109,145600,318468145,2955,2955,2955,2955,200
|
|
20231109,145500,317877145,2965,2960,2965,2960,901
|
|
20231109,145400,315210180,2955,2955,2955,2955,20
|
|
20231109,145300,315151080,2955,2955,2955,2955,301
|
|
20231109,145200,314261625,2955,2955,2955,2955,10
|
|
20231109,145100,314232075,2955,2955,2955,2955,0
|
|
20231109,145000,314232075,2955,2955,2955,2955,400
|
|
20231109,144900,313050075,2955,2955,2955,2955,59
|
|
20231109,144800,312875730,2960,2960,2960,2960,0
|
|
20231109,144700,312875730,2960,2960,2960,2960,0
|
|
20231109,144600,312875730,2960,2960,2960,2960,1
|
|
20231109,144500,312872770,2960,2960,2960,2960,0
|
|
20231109,144400,312872770,2960,2960,2960,2960,0
|
|
20231109,144300,312872770,2960,2960,2960,2960,0
|
|
20231109,144200,312872770,2960,2960,2960,2960,0
|
|
20231109,144100,312872770,2960,2960,2960,2960,0
|
|
20231109,144000,312872770,2960,2960,2960,2960,18
|
|
20231109,143900,312819490,2950,2950,2950,2950,0
|
|
20231109,143800,312819490,2950,2960,2960,2950,6018
|
|
20231109,143700,295056685,2960,2960,2960,2960,0
|
|
20231109,143600,295056685,2960,2960,2960,2960,0
|
|
20231109,143500,295056685,2960,2960,2960,2960,1
|
|
20231109,143400,295053725,2960,2960,2960,2960,0
|
|
20231109,143300,295053725,2960,2960,2960,2960,2
|
|
20231109,143200,295047805,2955,2955,2955,2955,0
|
|
20231109,143100,295047805,2955,2955,2955,2955,0
|
|
20231109,143000,295047805,2955,2955,2955,2955,0
|
|
20231109,142900,295047805,2955,2955,2955,2955,0
|
|
20231109,142800,295047805,2955,2955,2955,2955,0
|
|
20231109,142700,295047805,2955,2955,2955,2955,0
|
|
20231109,142600,295047805,2955,2955,2955,2955,0
|
|
20231109,142500,295047805,2955,2955,2955,2955,1858
|
|
20231109,142400,289557415,2955,2955,2955,2955,0
|
|
20231109,142300,289557415,2955,2955,2955,2955,0
|
|
20231109,142200,289557415,2955,2955,2955,2955,1
|
|
20231109,142100,289554460,2960,2960,2960,2960,0
|
|
20231109,142000,289554460,2960,2960,2960,2960,0
|
|
20231109,141900,289554460,2960,2960,2960,2960,0
|
|
20231109,141800,289554460,2960,2960,2960,2960,0
|
|
20231109,141700,289554460,2960,2960,2960,2960,0
|
|
20231109,141600,289554460,2960,2960,2960,2960,0
|
|
20231109,141500,289554460,2960,2960,2960,2960,0
|
|
20231109,141400,289554460,2960,2960,2960,2960,0
|
|
20231109,141300,289554460,2960,2960,2960,2960,0
|
|
20231109,141200,289554460,2960,2960,2960,2960,3
|
|
20231109,141100,289545580,2960,2960,2960,2960,0
|
|
20231109,141000,289545580,2960,2960,2960,2960,0
|
|
20231109,140900,289545580,2960,2960,2960,2960,701
|
|
20231109,140800,287470620,2960,2960,2960,2960,0
|
|
20231109,140700,287470620,2960,2960,2960,2960,3
|
|
20231109,140600,287461740,2960,2955,2960,2955,6
|
|
20231109,140500,287444005,2955,2955,2955,2955,1996
|
|
20231109,140400,281545825,2960,2960,2960,2960,11
|
|
20231109,140300,281513265,2965,2965,2965,2965,0
|
|
20231109,140200,281513265,2965,2965,2965,2965,0
|
|
20231109,140100,281513265,2965,2965,2965,2965,0
|
|
20231109,140000,281513265,2965,2965,2965,2965,0
|
|
20231109,135900,281513265,2965,2965,2965,2965,0
|
|
20231109,135800,281513265,2965,2965,2965,2965,0
|
|
20231109,135700,281513265,2965,2965,2965,2965,0
|
|
20231109,135600,281513265,2965,2955,2965,2955,1890
|
|
20231109,135500,275928305,2965,2965,2965,2965,0
|
|
20231109,135400,275928305,2965,2965,2965,2965,1
|
|
20231109,135300,275925340,2960,2960,2960,2960,1000
|
|
20231109,135200,272965340,2965,2965,2965,2965,1
|
|
20231109,135100,272962375,2955,2955,2955,2955,0
|
|
20231109,135000,272962375,2955,2955,2955,2955,0
|
|
20231109,134900,272962375,2955,2955,2955,2955,1821
|
|
20231109,134800,267581320,2960,2960,2960,2960,0
|
|
20231109,134700,267581320,2960,2965,2965,2960,6
|
|
20231109,134600,267563555,2955,2955,2955,2955,500
|
|
20231109,134500,266086055,2965,2965,2965,2965,1
|
|
20231109,134400,266083090,2955,2955,2955,2955,0
|
|
20231109,134300,266083090,2955,2955,2955,2955,0
|
|
20231109,134200,266083090,2955,2955,2955,2955,0
|
|
20231109,134100,266083090,2955,2955,2955,2955,0
|
|
20231109,134000,266083090,2955,2955,2955,2955,0
|
|
20231109,133900,266083090,2955,2955,2955,2955,0
|
|
20231109,133800,266083090,2955,2955,2955,2955,979
|
|
20231109,133700,263190145,2950,2960,2960,2950,3001
|
|
20231109,133600,254307195,2950,2950,2950,2950,11
|
|
20231109,133500,254274745,2950,2950,2950,2950,0
|
|
20231109,133400,254274745,2950,2950,2950,2950,60
|
|
20231109,133300,254097745,2960,2960,2960,2960,20
|
|
20231109,133200,254038545,2960,2960,2960,2960,0
|
|
20231109,133100,254038545,2960,2960,2960,2960,0
|
|
20231109,133000,254038545,2960,2960,2960,2960,45
|
|
20231109,132900,253905345,2960,2960,2960,2960,0
|
|
20231109,132800,253905345,2960,2960,2960,2960,1
|
|
20231109,132700,253902385,2955,2955,2955,2955,1655
|
|
20231109,132600,249011860,2950,2950,2950,2950,998
|
|
20231109,132500,246067760,2960,2960,2960,2960,0
|
|
20231109,132400,246067760,2960,2960,2960,2960,0
|
|
20231109,132300,246067760,2960,2960,2960,2960,0
|
|
20231109,132200,246067760,2960,2960,2960,2960,0
|
|
20231109,132100,246067760,2960,2960,2960,2960,0
|
|
20231109,132000,246067760,2960,2960,2960,2960,0
|
|
20231109,131900,246067760,2960,2960,2960,2960,0
|
|
20231109,131800,246067760,2960,2960,2960,2960,0
|
|
20231109,131700,246067760,2960,2960,2960,2960,50
|
|
20231109,131600,245919760,2960,2960,2960,2960,0
|
|
20231109,131500,245919760,2960,2960,2960,2960,1
|
|
20231109,131400,245916800,2950,2950,2950,2950,1
|
|
20231109,131300,245913850,2950,2950,2950,2950,0
|
|
20231109,131200,245913850,2950,2945,2950,2945,1932
|
|
20231109,131100,240219445,2945,2945,2945,2945,98
|
|
20231109,131000,239930835,2945,2950,2950,2945,70
|
|
20231109,130900,239724470,2950,2950,2950,2950,9
|
|
20231109,130800,239697920,2950,2950,2950,2950,0
|
|
20231109,130700,239697920,2950,2955,2955,2950,101
|
|
20231109,130600,239399965,2950,2950,2950,2950,100
|
|
20231109,130500,239104965,2965,2965,2965,2965,0
|
|
20231109,130400,239104965,2965,2965,2965,2965,0
|
|
20231109,130300,239104965,2965,2965,2965,2965,0
|
|
20231109,130200,239104965,2965,2965,2965,2965,0
|
|
20231109,130100,239104965,2965,2965,2965,2965,0
|
|
20231109,130000,239104965,2965,2965,2965,2945,3502
|
|
20231109,125900,228791535,2945,2950,2950,2945,2772
|
|
20231109,125800,220625200,2965,2965,2965,2965,0
|
|
20231109,125700,220625200,2965,2965,2965,2965,4
|
|
20231109,125600,220613340,2965,2965,2965,2965,0
|
|
20231109,125500,220613340,2965,2965,2965,2965,1
|
|
20231109,125400,220610375,2965,2960,2965,2960,1055
|
|
20231109,125300,217487570,2960,2955,2960,2955,661
|
|
20231109,125200,215534310,2955,2955,2955,2955,0
|
|
20231109,125100,215534310,2955,2955,2955,2955,0
|
|
20231109,125000,215534310,2955,2955,2955,2955,1104
|
|
20231109,124900,212271990,2950,2950,2950,2950,0
|
|
20231109,124800,212271990,2950,2950,2950,2950,0
|
|
20231109,124700,212271990,2950,2950,2950,2950,3411
|
|
20231109,124600,202209540,2960,2960,2960,2960,3
|
|
20231109,124500,202200660,2960,2960,2960,2960,11
|
|
20231109,124400,202168100,2960,2960,2960,2960,13
|
|
20231109,124300,202129620,2960,2960,2960,2960,20
|
|
20231109,124200,202070420,2965,2965,2965,2965,0
|
|
20231109,124100,202070420,2965,2955,2965,2955,1744
|
|
20231109,124000,196916800,2965,2965,2965,2965,0
|
|
20231109,123900,196916800,2965,2965,2965,2965,0
|
|
20231109,123800,196916800,2965,2965,2965,2965,0
|
|
20231109,123700,196916800,2965,2965,2965,2965,1
|
|
20231109,123600,196913835,2965,2965,2965,2965,0
|
|
20231109,123500,196913835,2965,2965,2965,2965,0
|
|
20231109,123400,196913835,2965,2965,2965,2965,0
|
|
20231109,123300,196913835,2965,2965,2965,2965,0
|
|
20231109,123200,196913835,2965,2965,2965,2965,0
|
|
20231109,123100,196913835,2965,2965,2965,2965,2
|
|
20231109,123000,196907905,2965,2965,2965,2960,12
|
|
20231109,122900,196872370,2965,2965,2965,2965,2
|
|
20231109,122800,196866440,2965,2965,2965,2965,0
|
|
20231109,122700,196866440,2965,2965,2965,2965,1
|
|
20231109,122600,196863475,2960,2960,2960,2960,0
|
|
20231109,122500,196863475,2960,2960,2960,2960,0
|
|
20231109,122400,196863475,2960,2960,2960,2960,0
|
|
20231109,122300,196863475,2960,2960,2960,2960,10
|
|
20231109,122200,196833875,2965,2965,2965,2965,10
|
|
20231109,122100,196804225,2965,2965,2965,2965,1
|
|
20231109,122000,196801260,2960,2960,2960,2960,500
|
|
20231109,121900,195321260,2965,2965,2965,2965,10
|
|
20231109,121800,195291610,2965,2965,2965,2965,0
|
|
20231109,121700,195291610,2965,2965,2965,2965,100
|
|
20231109,121600,194995110,2965,2965,2965,2965,0
|
|
20231109,121500,194995110,2965,2965,2965,2965,4
|
|
20231109,121400,194983250,2965,2965,2965,2965,0
|
|
20231109,121300,194983250,2965,2965,2965,2965,18
|
|
20231109,121200,194929880,2960,2960,2960,2960,382
|
|
20231109,121100,193799160,2960,2960,2960,2960,1665
|
|
20231109,121000,188870760,2970,2970,2970,2970,50
|
|
20231109,120900,188722260,2975,2975,2975,2975,0
|
|
20231109,120800,188722260,2975,2975,2975,2975,0
|
|
20231109,120700,188722260,2975,2975,2975,2975,0
|
|
20231109,120600,188722260,2975,2975,2975,2975,0
|
|
20231109,120500,188722260,2975,2975,2975,2975,1
|
|
20231109,120400,188719285,2965,2965,2965,2965,1896
|
|
20231109,120300,183097645,2975,2975,2975,2975,0
|
|
20231109,120200,183097645,2975,2975,2975,2975,500
|
|
20231109,120100,181610145,2975,2975,2975,2975,0
|
|
20231109,120000,181610145,2975,2975,2975,2975,0
|
|
20231109,115900,181610145,2975,2975,2975,2975,1
|
|
20231109,115800,181607170,2970,2970,2970,2970,0
|
|
20231109,115700,181607170,2970,2970,2970,2970,110
|
|
20231109,115600,181280470,2970,2970,2970,2970,87
|
|
20231109,115500,181022080,2970,2970,2970,2970,400
|
|
20231109,115400,179834080,2970,2970,2970,2970,0
|
|
20231109,115300,179834080,2970,2970,2970,2970,0
|
|
20231109,115200,179834080,2970,2975,2975,2970,467
|
|
20231109,115100,178447040,2975,2975,2975,2975,0
|
|
20231109,115000,178447040,2975,2975,2975,2975,0
|
|
20231109,114900,178447040,2975,2975,2975,2975,0
|
|
20231109,114800,178447040,2975,2975,2975,2975,0
|
|
20231109,114700,178447040,2975,2975,2975,2975,10
|
|
20231109,114600,178417290,2975,2975,2975,2975,5
|
|
20231109,114500,178402415,2975,2975,2975,2975,200
|
|
20231109,114400,177807415,2975,2975,2975,2975,0
|
|
20231109,114300,177807415,2975,2975,2975,2975,5
|
|
20231109,114200,177792540,2975,2975,2975,2975,0
|
|
20231109,114100,177792540,2975,2975,2975,2975,600
|
|
20231109,114000,176007540,2975,2975,2975,2975,0
|
|
20231109,113900,176007540,2975,2975,2975,2975,1
|
|
20231109,113800,176004565,2975,2975,2975,2975,0
|
|
20231109,113700,176004565,2975,2975,2975,2975,1
|
|
20231109,113600,176001590,2975,2975,2975,2975,0
|
|
20231109,113500,176001590,2975,2975,2975,2975,0
|
|
20231109,113400,176001590,2975,2975,2975,2975,5
|
|
20231109,113300,175986715,2975,2975,2975,2975,0
|
|
20231109,113200,175986715,2975,2975,2975,2975,0
|
|
20231109,113100,175986715,2975,2975,2975,2975,0
|
|
20231109,113000,175986715,2975,2975,2975,2975,0
|
|
20231109,112900,175986715,2975,2975,2975,2975,0
|
|
20231109,112800,175986715,2975,2975,2975,2975,0
|
|
20231109,112700,175986715,2975,2975,2975,2975,1000
|
|
20231109,112600,173011715,2975,2975,2975,2975,0
|
|
20231109,112500,173011715,2975,2970,2975,2970,440
|
|
20231109,112400,171702915,2970,2970,2970,2970,0
|
|
20231109,112300,171702915,2970,2970,2970,2970,250
|
|
20231109,112200,170960415,2970,2970,2970,2970,8
|
|
20231109,112100,170936655,2970,2970,2970,2970,15
|
|
20231109,112000,170892105,2970,2970,2970,2970,503
|
|
20231109,111900,169398195,2970,2970,2970,2970,0
|
|
20231109,111800,169398195,2970,2970,2970,2970,172
|
|
20231109,111700,168887355,2970,2970,2970,2970,58
|
|
20231109,111600,168715095,2970,2970,2970,2970,2
|
|
20231109,111500,168709155,2970,2970,2970,2970,10
|
|
20231109,111400,168679455,2970,2970,2970,2970,38
|
|
20231109,111300,168566595,2970,2970,2970,2970,0
|
|
20231109,111200,168566595,2970,2970,2970,2970,0
|
|
20231109,111100,168566595,2970,2970,2970,2970,10
|
|
20231109,111000,168536895,2970,2970,2970,2970,0
|
|
20231109,110900,168536895,2970,2970,2970,2970,0
|
|
20231109,110800,168536895,2970,2970,2970,2970,0
|
|
20231109,110700,168536895,2970,2970,2970,2970,0
|
|
20231109,110600,168536895,2970,2970,2970,2970,0
|
|
20231109,110500,168536895,2970,2970,2970,2970,0
|
|
20231109,110400,168536895,2970,2970,2970,2970,2
|
|
20231109,110300,168530955,2970,2970,2970,2970,0
|
|
20231109,110200,168530955,2970,2970,2970,2970,0
|
|
20231109,110100,168530955,2970,2970,2970,2970,0
|
|
20231109,110000,168530955,2970,2970,2970,2970,6
|
|
20231109,105900,168513135,2970,2970,2970,2970,0
|
|
20231109,105800,168513135,2970,2970,2970,2970,20
|
|
20231109,105700,168453735,2970,2970,2970,2970,0
|
|
20231109,105600,168453735,2970,2970,2970,2970,50
|
|
20231109,105500,168305235,2975,2975,2975,2975,34
|
|
20231109,105400,168204085,2980,2980,2980,2980,0
|
|
20231109,105300,168204085,2980,2980,2980,2980,12
|
|
20231109,105200,168168325,2980,2980,2980,2980,125
|
|
20231109,105100,167795825,2980,2980,2980,2980,2
|
|
20231109,105000,167789865,2980,2980,2980,2980,57
|
|
20231109,104900,167620005,2980,2980,2980,2980,1047
|
|
20231109,104800,164499945,2975,2975,2975,2975,0
|
|
20231109,104700,164499945,2975,2975,2975,2975,0
|
|
20231109,104600,164499945,2975,2975,2975,2975,41
|
|
20231109,104500,164377970,2975,2975,2975,2975,9
|
|
20231109,104400,164351195,2975,2975,2975,2975,0
|
|
20231109,104300,164351195,2975,2975,2975,2975,0
|
|
20231109,104200,164351195,2975,2975,2975,2975,0
|
|
20231109,104100,164351195,2975,2975,2975,2975,0
|
|
20231109,104000,164351195,2975,2975,2975,2975,4
|
|
20231109,103900,164339295,2975,2975,2975,2975,1
|
|
20231109,103800,164336320,2975,2975,2975,2975,278
|
|
20231109,103700,163509270,2975,2975,2975,2975,222
|
|
20231109,103600,162848820,2975,2975,2975,2975,0
|
|
20231109,103500,162848820,2975,2975,2975,2975,0
|
|
20231109,103400,162848820,2975,2975,2975,2975,1070
|
|
20231109,103300,159665570,2975,2975,2975,2975,0
|
|
20231109,103200,159665570,2975,2975,2975,2975,0
|
|
20231109,103100,159665570,2975,2975,2975,2975,6
|
|
20231109,103000,159647720,2975,2975,2975,2975,0
|
|
20231109,102900,159647720,2975,2970,2975,2970,1103
|
|
20231109,102800,156366305,2970,2970,2970,2970,5
|
|
20231109,102700,156351455,2975,2975,2975,2975,0
|
|
20231109,102600,156351455,2975,2965,2975,2965,20
|
|
20231109,102500,156291970,2955,2955,2955,2955,0
|
|
20231109,102400,156291970,2955,2955,2955,2955,0
|
|
20231109,102300,156291970,2955,2960,2960,2955,20
|
|
20231109,102200,156232865,2960,2960,2960,2960,0
|
|
20231109,102100,156232865,2960,2960,2960,2960,40
|
|
20231109,102000,156114465,2960,2960,2960,2960,10
|
|
20231109,101900,156084865,2965,2965,2965,2965,0
|
|
20231109,101800,156084865,2965,2965,2965,2965,0
|
|
20231109,101700,156084865,2965,2965,2965,2965,0
|
|
20231109,101600,156084865,2965,2965,2965,2965,0
|
|
20231109,101500,156084865,2965,2960,2965,2960,22
|
|
20231109,101400,156019735,2960,2960,2960,2960,20
|
|
20231109,101300,155960535,2960,2960,2960,2960,40
|
|
20231109,101200,155842135,2960,2960,2960,2960,100
|
|
20231109,101100,155546135,2970,2970,2970,2970,0
|
|
20231109,101000,155546135,2970,2970,2970,2970,100
|
|
20231109,100900,155249135,2970,2970,2970,2970,3
|
|
20231109,100800,155240225,2970,2970,2970,2970,12
|
|
20231109,100700,155204585,2975,2955,2975,2955,248
|
|
20231109,100600,154471725,2955,2955,2955,2955,0
|
|
20231109,100500,154471725,2955,2960,2960,2955,155
|
|
20231109,100400,154013175,2965,2970,2970,2965,10
|
|
20231109,100300,153983500,2955,2955,2955,2955,0
|
|
20231109,100200,153983500,2955,2955,2955,2955,531
|
|
20231109,100100,152414395,2950,2960,2960,2950,25318
|
|
20231109,100000,77686395,2960,2975,2975,2960,55
|
|
20231109,095900,77522875,2960,2960,2960,2960,395
|
|
20231109,095800,76353675,2965,2965,2965,2960,20
|
|
20231109,095700,76294405,2965,2965,2965,2965,2887
|
|
20231109,095600,67734450,2965,2965,2965,2965,0
|
|
20231109,095500,67734450,2965,2970,2970,2965,2660
|
|
20231109,095400,59846750,2970,2970,2970,2970,0
|
|
20231109,095300,59846750,2970,2970,2970,2970,1
|
|
20231109,095200,59843780,2970,2970,2970,2970,0
|
|
20231109,095100,59843780,2970,2975,2975,2970,315
|
|
20231109,095000,58906685,2980,2980,2980,2980,0
|
|
20231109,094900,58906685,2980,2980,2980,2980,0
|
|
20231109,094800,58906685,2980,2980,2980,2980,3
|
|
20231109,094700,58897745,2980,2980,2980,2980,162
|
|
20231109,094600,58414985,2985,2985,2985,2985,1
|
|
20231109,094500,58412000,2995,2995,2995,2995,0
|
|
20231109,094400,58412000,2995,2995,2995,2995,1
|
|
20231109,094300,58409005,2980,2980,2980,2980,0
|
|
20231109,094200,58409005,2980,2985,2985,2980,346
|
|
20231109,094100,57377755,2990,2990,2990,2990,0
|
|
20231109,094000,57377755,2990,2990,2990,2990,1
|
|
20231109,093900,57374765,2990,2990,2990,2990,51
|
|
20231109,093800,57222275,2990,2995,2995,2990,53
|
|
20231109,093700,57063800,2990,2990,2990,2990,30
|
|
20231109,093600,56974100,2990,2990,2990,2990,39
|
|
20231109,093500,56857490,2990,2990,2990,2990,85
|
|
20231109,093400,56603340,2990,2995,2995,2990,86
|
|
20231109,093300,56345860,3000,3000,3000,3000,1
|
|
20231109,093200,56342860,2965,3000,3000,2965,3000
|
|
20231109,093100,47419490,3005,3005,3005,3005,0
|
|
20231109,093000,47419490,3005,3005,3005,3005,1
|
|
20231109,092900,47416485,3005,3005,3005,3005,0
|
|
20231109,092800,47416485,3005,3005,3005,3005,0
|
|
20231109,092700,47416485,3005,3005,3005,3005,0
|
|
20231109,092600,47416485,3005,3005,3005,3005,0
|
|
20231109,092500,47416485,3005,3005,3005,3005,5
|
|
20231109,092400,47401460,2990,2990,2990,2990,200
|
|
20231109,092300,46803460,2990,2990,2990,2990,6
|
|
20231109,092200,46785520,2990,3000,3000,2990,843
|
|
20231109,092100,44264690,3000,3000,3000,3000,0
|
|
20231109,092000,44264690,3000,3000,3000,3000,55
|
|
20231109,091900,44099690,3005,3000,3005,3000,839
|
|
20231109,091800,41580955,2995,2995,2995,2995,0
|
|
20231109,091700,41580955,2995,2990,2995,2990,1877
|
|
20231109,091600,35960390,2995,2995,2995,2995,1
|
|
20231109,091500,35957395,2990,2990,2990,2990,0
|
|
20231109,091400,35957395,2990,2990,2990,2990,0
|
|
20231109,091300,35957395,2990,2990,2990,2990,0
|
|
20231109,091200,35957395,2990,2990,2990,2990,1
|
|
20231109,091100,35954405,2990,2995,2995,2990,4
|
|
20231109,091000,35942440,2995,2995,2995,2995,2
|
|
20231109,090900,35936450,3000,3000,3000,3000,0
|
|
20231109,090800,35936450,3000,2980,3000,2980,119
|
|
20231109,090700,35581650,2980,2980,2980,2980,300
|
|
20231109,090600,34687650,2980,2980,2980,2980,90
|
|
20231109,090500,34419450,2980,2995,2995,2975,4672
|
|
20231109,090400,20514420,3005,3000,3005,3000,13
|
|
20231109,090300,20475410,3000,3000,3000,3000,4
|
|
20231109,090200,20463410,2990,3015,3015,2990,390
|
|
20231109,090100,19297160,3015,3015,3015,3015,2
|
|
20231109,090000,19291130,3015,3010,3025,2975,6440
|