635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193200,709264970,2870,2870,2870,2870,4575
|
|
20231123,193100,709264970,2870,2870,2870,2870,0
|
|
20231123,193000,709264970,2870,2870,2870,2870,0
|
|
20231123,192900,709264970,2870,2870,2870,2870,0
|
|
20231123,192800,709264970,2870,2870,2870,2870,0
|
|
20231123,192700,709264970,2870,2870,2870,2870,0
|
|
20231123,192600,709264970,2870,2870,2870,2870,0
|
|
20231123,192500,709264970,2870,2870,2870,2870,0
|
|
20231123,192400,709264970,2870,2870,2870,2870,0
|
|
20231123,192300,709264970,2870,2870,2870,2870,0
|
|
20231123,192200,709264970,2870,2870,2870,2870,0
|
|
20231123,192100,709264970,2870,2870,2870,2870,0
|
|
20231123,192000,709264970,2870,2870,2870,2870,0
|
|
20231123,191900,709264970,2870,2870,2870,2870,0
|
|
20231123,191800,709264970,2870,2870,2870,2870,0
|
|
20231123,191700,709264970,2870,2870,2870,2870,0
|
|
20231123,191600,709264970,2870,2870,2870,2870,0
|
|
20231123,191500,709264970,2870,2870,2870,2870,0
|
|
20231123,191400,709264970,2870,2870,2870,2870,0
|
|
20231123,191300,709264970,2870,2870,2870,2870,0
|
|
20231123,191200,709264970,2870,2870,2870,2870,0
|
|
20231123,191100,709264970,2870,2870,2870,2870,0
|
|
20231123,191000,709264970,2870,2870,2870,2870,0
|
|
20231123,190900,709264970,2870,2870,2870,2870,0
|
|
20231123,190800,709264970,2870,2870,2870,2870,0
|
|
20231123,190700,709264970,2870,2870,2870,2870,0
|
|
20231123,190600,709264970,2870,2870,2870,2870,0
|
|
20231123,190500,709264970,2870,2870,2870,2870,0
|
|
20231123,190400,709264970,2870,2870,2870,2870,0
|
|
20231123,190300,709264970,2870,2870,2870,2870,0
|
|
20231123,190200,709264970,2870,2870,2870,2870,4575
|
|
20231123,190100,709264970,2870,2870,2870,2870,0
|
|
20231123,190000,709264970,2870,2870,2870,2870,0
|
|
20231123,185900,709264970,2870,2870,2870,2870,0
|
|
20231123,185800,709264970,2870,2870,2870,2870,0
|
|
20231123,185700,709264970,2870,2870,2870,2870,0
|
|
20231123,185600,709264970,2870,2870,2870,2870,0
|
|
20231123,185500,709264970,2870,2870,2870,2870,0
|
|
20231123,185400,709264970,2870,2870,2870,2870,0
|
|
20231123,185300,709264970,2870,2870,2870,2870,0
|
|
20231123,185200,709264970,2870,2870,2870,2870,0
|
|
20231123,185100,709264970,2870,2870,2870,2870,0
|
|
20231123,185000,709264970,2870,2870,2870,2870,0
|
|
20231123,184900,709264970,2870,2870,2870,2870,0
|
|
20231123,184800,709264970,2870,2870,2870,2870,0
|
|
20231123,184700,709264970,2870,2870,2870,2870,0
|
|
20231123,184600,709264970,2870,2870,2870,2870,0
|
|
20231123,184500,709264970,2870,2870,2870,2870,0
|
|
20231123,184400,709264970,2870,2870,2870,2870,0
|
|
20231123,184300,709264970,2870,2870,2870,2870,0
|
|
20231123,184200,709264970,2870,2870,2870,2870,0
|
|
20231123,184100,709264970,2870,2870,2870,2870,0
|
|
20231123,184000,709264970,2870,2870,2870,2870,0
|
|
20231123,183900,709264970,2870,2870,2870,2870,0
|
|
20231123,183800,709264970,2870,2870,2870,2870,0
|
|
20231123,183700,709264970,2870,2870,2870,2870,0
|
|
20231123,183600,709264970,2870,2870,2870,2870,0
|
|
20231123,183500,709264970,2870,2870,2870,2870,0
|
|
20231123,183400,709264970,2870,2870,2870,2870,0
|
|
20231123,183300,709264970,2870,2870,2870,2870,0
|
|
20231123,183200,709264970,2870,2870,2870,2870,4575
|
|
20231123,183100,709264970,2870,2870,2870,2870,0
|
|
20231123,183000,709264970,2870,2870,2870,2870,0
|
|
20231123,182900,709264970,2870,2870,2870,2870,0
|
|
20231123,182800,709264970,2870,2870,2870,2870,0
|
|
20231123,182700,709264970,2870,2870,2870,2870,0
|
|
20231123,182600,709264970,2870,2870,2870,2870,0
|
|
20231123,182500,709264970,2870,2870,2870,2870,0
|
|
20231123,182400,709264970,2870,2870,2870,2870,0
|
|
20231123,182300,709264970,2870,2870,2870,2870,0
|
|
20231123,182200,709264970,2870,2870,2870,2870,0
|
|
20231123,182100,709264970,2870,2870,2870,2870,0
|
|
20231123,182000,709264970,2870,2870,2870,2870,0
|
|
20231123,181900,709264970,2870,2870,2870,2870,0
|
|
20231123,181800,709264970,2870,2870,2870,2870,0
|
|
20231123,181700,709264970,2870,2870,2870,2870,0
|
|
20231123,181600,709264970,2870,2870,2870,2870,0
|
|
20231123,181500,709264970,2870,2870,2870,2870,0
|
|
20231123,181400,709264970,2870,2870,2870,2870,0
|
|
20231123,181300,709264970,2870,2870,2870,2870,0
|
|
20231123,181200,709264970,2870,2870,2870,2870,0
|
|
20231123,181100,709264970,2870,2870,2870,2870,0
|
|
20231123,181000,709264970,2870,2870,2870,2870,0
|
|
20231123,180900,709264970,2870,2870,2870,2870,0
|
|
20231123,180800,709264970,2870,2870,2870,2870,0
|
|
20231123,180700,709264970,2870,2870,2870,2870,0
|
|
20231123,180600,709264970,2870,2870,2870,2870,0
|
|
20231123,180500,709264970,2870,2870,2870,2870,0
|
|
20231123,180400,709264970,2870,2870,2870,2870,0
|
|
20231123,180300,709264970,2870,2870,2870,2870,0
|
|
20231123,180200,709264970,2870,2870,2870,2870,4575
|
|
20231123,180100,709264970,2870,2870,2870,2870,0
|
|
20231123,180000,709264970,2870,2870,2870,2870,0
|
|
20231123,175900,709264970,2870,2870,2870,2870,0
|
|
20231123,175800,709264970,2870,2870,2870,2870,0
|
|
20231123,175700,709264970,2870,2870,2870,2870,0
|
|
20231123,175600,709264970,2870,2870,2870,2870,0
|
|
20231123,175500,709264970,2870,2870,2870,2870,0
|
|
20231123,175400,709264970,2870,2870,2870,2870,0
|
|
20231123,175300,709264970,2870,2870,2870,2870,0
|
|
20231123,175200,709264970,2870,2870,2870,2870,0
|
|
20231123,175100,709264970,2870,2870,2870,2870,0
|
|
20231123,175000,709264970,2870,2870,2870,2870,0
|
|
20231123,174900,709264970,2870,2870,2870,2870,0
|
|
20231123,174800,709264970,2870,2870,2870,2870,0
|
|
20231123,174700,709264970,2870,2870,2870,2870,0
|
|
20231123,174600,709264970,2870,2870,2870,2870,0
|
|
20231123,174500,709264970,2870,2870,2870,2870,0
|
|
20231123,174400,709264970,2870,2870,2870,2870,0
|
|
20231123,174300,709264970,2870,2870,2870,2870,0
|
|
20231123,174200,709264970,2870,2870,2870,2870,0
|
|
20231123,174100,709264970,2870,2870,2870,2870,0
|
|
20231123,174000,709264970,2870,2870,2870,2870,0
|
|
20231123,173900,709264970,2870,2870,2870,2870,0
|
|
20231123,173800,709264970,2870,2870,2870,2870,0
|
|
20231123,173700,709264970,2870,2870,2870,2870,0
|
|
20231123,173600,709264970,2870,2870,2870,2870,0
|
|
20231123,173500,709264970,2870,2870,2870,2870,0
|
|
20231123,173400,709264970,2870,2870,2870,2870,0
|
|
20231123,173300,709264970,2870,2870,2870,2870,0
|
|
20231123,173200,709264970,2870,2870,2870,2870,4575
|
|
20231123,173100,709264970,2870,2870,2870,2870,0
|
|
20231123,173000,709264970,2870,2870,2870,2870,0
|
|
20231123,172900,709264970,2870,2870,2870,2870,0
|
|
20231123,172800,709264970,2870,2870,2870,2870,0
|
|
20231123,172700,709264970,2870,2870,2870,2870,0
|
|
20231123,172600,709264970,2870,2870,2870,2870,0
|
|
20231123,172500,709264970,2870,2870,2870,2870,0
|
|
20231123,172400,709264970,2870,2870,2870,2870,0
|
|
20231123,172300,709264970,2870,2870,2870,2870,0
|
|
20231123,172200,709264970,2870,2870,2870,2870,0
|
|
20231123,172100,709264970,2870,2870,2870,2870,0
|
|
20231123,172000,709264970,2870,2870,2870,2870,0
|
|
20231123,171900,709264970,2870,2870,2870,2870,0
|
|
20231123,171800,709264970,2870,2870,2870,2870,0
|
|
20231123,171700,709264970,2870,2870,2870,2870,0
|
|
20231123,171600,709264970,2870,2870,2870,2870,0
|
|
20231123,171500,709264970,2870,2870,2870,2870,0
|
|
20231123,171400,709264970,2870,2870,2870,2870,0
|
|
20231123,171300,709264970,2870,2870,2870,2870,0
|
|
20231123,171200,709264970,2870,2870,2870,2870,0
|
|
20231123,171100,709264970,2870,2870,2870,2870,0
|
|
20231123,171000,709264970,2870,2870,2870,2870,0
|
|
20231123,170900,709264970,2870,2870,2870,2870,0
|
|
20231123,170800,709264970,2870,2870,2870,2870,0
|
|
20231123,170700,709264970,2870,2870,2870,2870,0
|
|
20231123,170600,709264970,2870,2870,2870,2870,0
|
|
20231123,170500,709264970,2870,2870,2870,2870,0
|
|
20231123,170400,709264970,2870,2870,2870,2870,0
|
|
20231123,170300,709264970,2870,2870,2870,2870,0
|
|
20231123,170200,709264970,2870,2870,2870,2870,4575
|
|
20231123,170100,709264970,2870,2870,2870,2870,0
|
|
20231123,170000,709264970,2870,2870,2870,2870,0
|
|
20231123,165900,709264970,2870,2870,2870,2870,0
|
|
20231123,165800,709264970,2870,2870,2870,2870,0
|
|
20231123,165700,709264970,2870,2870,2870,2870,0
|
|
20231123,165600,709264970,2870,2870,2870,2870,0
|
|
20231123,165500,709264970,2870,2870,2870,2870,0
|
|
20231123,165400,709264970,2870,2870,2870,2870,0
|
|
20231123,165300,709264970,2870,2870,2870,2870,0
|
|
20231123,165200,709264970,2870,2870,2870,2870,0
|
|
20231123,165100,709264970,2870,2870,2870,2870,0
|
|
20231123,165000,709264970,2870,2870,2870,2870,0
|
|
20231123,164900,709264970,2870,2870,2870,2870,0
|
|
20231123,164800,709264970,2870,2870,2870,2870,0
|
|
20231123,164700,709264970,2870,2870,2870,2870,0
|
|
20231123,164600,709264970,2870,2870,2870,2870,0
|
|
20231123,164500,709264970,2870,2870,2870,2870,0
|
|
20231123,164400,709264970,2870,2870,2870,2870,0
|
|
20231123,164300,709264970,2870,2870,2870,2870,0
|
|
20231123,164200,709264970,2870,2870,2870,2870,0
|
|
20231123,164100,709264970,2870,2870,2870,2870,0
|
|
20231123,164000,709264970,2870,2870,2870,2870,0
|
|
20231123,163900,709264970,2870,2870,2870,2870,0
|
|
20231123,163800,709264970,2870,2870,2870,2870,0
|
|
20231123,163700,709264970,2870,2870,2870,2870,0
|
|
20231123,163600,709264970,2870,2870,2870,2870,0
|
|
20231123,163500,709264970,2870,2870,2870,2870,0
|
|
20231123,163400,709264970,2870,2870,2870,2870,0
|
|
20231123,163300,709264970,2870,2870,2870,2870,0
|
|
20231123,163200,709264970,2870,2870,2870,2870,4575
|
|
20231123,163100,709264970,2870,2870,2870,2870,0
|
|
20231123,163000,709264970,2870,2870,2870,2870,0
|
|
20231123,162900,709264970,2870,2870,2870,2870,0
|
|
20231123,162800,709264970,2870,2870,2870,2870,0
|
|
20231123,162700,709264970,2870,2870,2870,2870,0
|
|
20231123,162600,709264970,2870,2870,2870,2870,0
|
|
20231123,162500,709264970,2870,2870,2870,2870,0
|
|
20231123,162400,709264970,2870,2870,2870,2870,0
|
|
20231123,162300,709264970,2870,2870,2870,2870,0
|
|
20231123,162200,709264970,2870,2870,2870,2870,0
|
|
20231123,162100,709264970,2870,2870,2870,2870,0
|
|
20231123,162000,709264970,2870,2870,2870,2870,0
|
|
20231123,161900,709264970,2870,2870,2870,2870,0
|
|
20231123,161800,709264970,2870,2870,2870,2870,0
|
|
20231123,161700,709264970,2870,2870,2870,2870,0
|
|
20231123,161600,709264970,2870,2870,2870,2870,0
|
|
20231123,161500,709264970,2870,2870,2870,2870,0
|
|
20231123,161400,709264970,2870,2870,2870,2870,0
|
|
20231123,161300,709264970,2870,2870,2870,2870,0
|
|
20231123,161200,709264970,2870,2870,2870,2870,0
|
|
20231123,161100,709264970,2870,2870,2870,2870,0
|
|
20231123,161000,709264970,2870,2870,2870,2870,0
|
|
20231123,160900,709264970,2870,2870,2870,2870,0
|
|
20231123,160800,709264970,2870,2870,2870,2870,0
|
|
20231123,160700,709264970,2870,2870,2870,2870,0
|
|
20231123,160600,709264970,2870,2870,2870,2870,0
|
|
20231123,160500,709264970,2870,2870,2870,2870,0
|
|
20231123,160400,709264970,2870,2870,2870,2870,0
|
|
20231123,160300,709264970,2870,2870,2870,2870,0
|
|
20231123,160200,709264970,2870,2870,2870,2870,4575
|
|
20231123,160100,709264970,2870,2870,2870,2870,0
|
|
20231123,160000,709264970,2870,2870,2870,2870,0
|
|
20231123,155900,709264970,2870,2870,2870,2870,0
|
|
20231123,155800,709264970,2870,2870,2870,2870,0
|
|
20231123,155700,709264970,2870,2870,2870,2870,0
|
|
20231123,155600,709264970,2870,2870,2870,2870,0
|
|
20231123,155500,709264970,2870,2870,2870,2870,0
|
|
20231123,155400,709264970,2870,2870,2870,2870,0
|
|
20231123,155300,709264970,2870,2870,2870,2870,0
|
|
20231123,155200,709264970,2870,2870,2870,2870,0
|
|
20231123,155100,709264970,2870,2870,2870,2870,0
|
|
20231123,155000,709264970,2870,2870,2870,2870,0
|
|
20231123,154900,709264970,2870,2870,2870,2870,0
|
|
20231123,154800,709264970,2870,2870,2870,2870,0
|
|
20231123,154700,709264970,2870,2870,2870,2870,0
|
|
20231123,154600,709264970,2870,2870,2870,2870,0
|
|
20231123,154500,709264970,2870,2870,2870,2870,0
|
|
20231123,154400,709264970,2870,2870,2870,2870,0
|
|
20231123,154300,709264970,2870,2870,2870,2870,0
|
|
20231123,154200,709264970,2870,2870,2870,2870,0
|
|
20231123,154100,709264970,2870,2870,2870,2870,0
|
|
20231123,154000,709264970,2870,2870,2870,2870,0
|
|
20231123,153900,709264970,2870,2870,2870,2870,0
|
|
20231123,153800,709264970,2870,2870,2870,2870,0
|
|
20231123,153700,709264970,2870,2870,2870,2870,0
|
|
20231123,153600,709264970,2870,2870,2870,2870,0
|
|
20231123,153500,709264970,2870,2870,2870,2870,0
|
|
20231123,153400,709264970,2870,2870,2870,2870,0
|
|
20231123,153300,709264970,2870,2870,2870,2870,0
|
|
20231123,153200,709264970,2870,2870,2870,2870,4575
|
|
20231123,153100,709264970,2870,2870,2870,2870,0
|
|
20231123,153000,709264970,2870,2870,2870,2870,4575
|
|
20231123,152900,696134720,2860,2860,2860,2860,0
|
|
20231123,152800,696134720,2860,2860,2860,2860,0
|
|
20231123,152700,696134720,2860,2860,2860,2860,0
|
|
20231123,152600,696134720,2860,2860,2860,2860,0
|
|
20231123,152500,696134720,2860,2860,2860,2860,0
|
|
20231123,152400,696134720,2860,2860,2860,2860,0
|
|
20231123,152300,696134720,2860,2860,2860,2860,0
|
|
20231123,152200,696134720,2860,2860,2860,2860,0
|
|
20231123,152100,696134720,2860,2860,2860,2860,0
|
|
20231123,152000,696134720,2860,2860,2860,2860,0
|
|
20231123,151900,696134720,2860,2865,2865,2860,4000
|
|
20231123,151800,684691120,2865,2865,2865,2860,743
|
|
20231123,151700,682565145,2870,2870,2870,2870,20
|
|
20231123,151600,682507745,2870,2865,2870,2865,69
|
|
20231123,151500,682309810,2865,2865,2865,2865,481
|
|
20231123,151400,680931745,2870,2865,2870,2865,1574
|
|
20231123,151300,676422230,2865,2865,2865,2865,0
|
|
20231123,151200,676422230,2865,2865,2865,2865,140
|
|
20231123,151100,676021130,2865,2865,2865,2865,101
|
|
20231123,151000,675731765,2860,2860,2860,2860,1180
|
|
20231123,150900,672356965,2865,2865,2865,2865,2075
|
|
20231123,150800,666412090,2870,2870,2870,2870,9
|
|
20231123,150700,666386260,2865,2870,2870,2865,1763
|
|
20231123,150600,661327305,2875,2875,2875,2875,500
|
|
20231123,150500,659889805,2875,2875,2875,2875,209
|
|
20231123,150400,659288930,2880,2875,2880,2875,1689
|
|
20231123,150300,654429555,2870,2870,2870,2870,1
|
|
20231123,150200,654426685,2870,2870,2870,2870,0
|
|
20231123,150100,654426685,2870,2870,2870,2870,11
|
|
20231123,150000,654395115,2875,2865,2875,2865,35
|
|
20231123,145900,654294830,2865,2870,2870,2865,2200
|
|
20231123,145800,647983470,2870,2870,2870,2870,270
|
|
20231123,145700,647208570,2870,2870,2870,2870,0
|
|
20231123,145600,647208570,2870,2870,2870,2870,551
|
|
20231123,145500,645627200,2870,2870,2870,2870,0
|
|
20231123,145400,645627200,2870,2870,2870,2870,0
|
|
20231123,145300,645627200,2870,2870,2870,2870,467
|
|
20231123,145200,644286910,2865,2865,2865,2865,0
|
|
20231123,145100,644286910,2865,2865,2865,2865,0
|
|
20231123,145000,644286910,2865,2865,2865,2865,0
|
|
20231123,144900,644286910,2865,2865,2865,2865,0
|
|
20231123,144800,644286910,2865,2865,2865,2865,1
|
|
20231123,144700,644284045,2865,2865,2865,2865,0
|
|
20231123,144600,644284045,2865,2865,2865,2865,51
|
|
20231123,144500,644137930,2865,2865,2865,2865,0
|
|
20231123,144400,644137930,2865,2865,2865,2865,100
|
|
20231123,144300,643851430,2865,2865,2865,2865,0
|
|
20231123,144200,643851430,2865,2865,2865,2865,42
|
|
20231123,144100,643731100,2860,2860,2870,2860,522
|
|
20231123,144000,642238070,2870,2865,2870,2860,3052
|
|
20231123,143900,633501090,2865,2865,2865,2865,500
|
|
20231123,143800,632068590,2875,2875,2875,2875,0
|
|
20231123,143700,632068590,2875,2875,2875,2875,10
|
|
20231123,143600,632039840,2875,2875,2875,2875,31
|
|
20231123,143500,631950715,2865,2865,2865,2865,0
|
|
20231123,143400,631950715,2865,2870,2870,2865,10001
|
|
20231123,143300,603283600,2870,2870,2870,2870,0
|
|
20231123,143200,603283600,2870,2870,2870,2870,0
|
|
20231123,143100,603283600,2870,2870,2870,2870,40
|
|
20231123,143000,603168800,2870,2870,2870,2870,3
|
|
20231123,142900,603160190,2870,2870,2870,2870,787
|
|
20231123,142800,600901500,2870,2870,2870,2870,40
|
|
20231123,142700,600786700,2870,2870,2870,2870,51
|
|
20231123,142600,600640330,2865,2870,2870,2865,1953
|
|
20231123,142500,595044895,2870,2875,2875,2870,6802
|
|
20231123,142400,575520560,2875,2875,2875,2875,1
|
|
20231123,142300,575517685,2875,2875,2875,2875,0
|
|
20231123,142200,575517685,2875,2875,2875,2875,14
|
|
20231123,142100,575477435,2875,2880,2880,2875,2558
|
|
20231123,142000,568123180,2880,2880,2880,2880,14
|
|
20231123,141900,568082860,2880,2875,2880,2875,1957
|
|
20231123,141800,562456480,2880,2875,2880,2875,53
|
|
20231123,141700,562304090,2875,2875,2875,2875,0
|
|
20231123,141600,562304090,2875,2880,2880,2875,1000
|
|
20231123,141500,559426970,2885,2885,2885,2885,0
|
|
20231123,141400,559426970,2885,2885,2885,2885,0
|
|
20231123,141300,559426970,2885,2885,2885,2885,10
|
|
20231123,141200,559398120,2885,2880,2885,2880,63
|
|
20231123,141100,559216510,2890,2890,2890,2890,0
|
|
20231123,141000,559216510,2890,2890,2890,2890,0
|
|
20231123,140900,559216510,2890,2890,2890,2890,0
|
|
20231123,140800,559216510,2890,2890,2890,2890,1
|
|
20231123,140700,559213620,2880,2880,2880,2880,1
|
|
20231123,140600,559210740,2880,2880,2880,2880,0
|
|
20231123,140500,559210740,2880,2885,2885,2880,27001
|
|
20231123,140400,481407955,2885,2885,2885,2885,0
|
|
20231123,140300,481407955,2885,2885,2885,2885,0
|
|
20231123,140200,481407955,2885,2885,2885,2885,8
|
|
20231123,140100,481384875,2885,2890,2890,2885,530
|
|
20231123,140000,479854940,2890,2890,2890,2890,0
|
|
20231123,135900,479854940,2890,2890,2890,2890,270
|
|
20231123,135800,479074640,2890,2895,2895,2890,133
|
|
20231123,135700,478689920,2895,2895,2895,2895,24
|
|
20231123,135600,478620440,2895,2895,2895,2895,0
|
|
20231123,135500,478620440,2895,2895,2895,2895,1
|
|
20231123,135400,478617545,2890,2890,2890,2890,1
|
|
20231123,135300,478614655,2890,2895,2895,2890,152
|
|
20231123,135200,478175370,2890,2890,2890,2890,1000
|
|
20231123,135100,475285370,2895,2890,2895,2890,291
|
|
20231123,135000,474444375,2890,2890,2890,2890,0
|
|
20231123,134900,474444375,2890,2890,2890,2890,0
|
|
20231123,134800,474444375,2890,2890,2890,2890,50
|
|
20231123,134700,474299875,2895,2895,2895,2895,10
|
|
20231123,134600,474270925,2890,2890,2890,2890,200
|
|
20231123,134500,473692925,2890,2890,2890,2890,100
|
|
20231123,134400,473403925,2890,2890,2890,2890,200
|
|
20231123,134300,472825925,2890,2890,2890,2890,500
|
|
20231123,134200,471380925,2895,2895,2895,2895,0
|
|
20231123,134100,471380925,2895,2885,2895,2885,1754
|
|
20231123,134000,466319560,2890,2890,2890,2890,0
|
|
20231123,133900,466319560,2890,2890,2890,2890,7
|
|
20231123,133800,466299330,2890,2890,2890,2890,78
|
|
20231123,133700,466073910,2890,2890,2890,2890,56
|
|
20231123,133600,465912070,2885,2885,2885,2885,172
|
|
20231123,133500,465415850,2885,2885,2885,2885,25
|
|
20231123,133400,465343725,2890,2890,2890,2890,3
|
|
20231123,133300,465335055,2885,2885,2885,2885,0
|
|
20231123,133200,465335055,2885,2885,2885,2885,20
|
|
20231123,133100,465277355,2885,2885,2885,2885,0
|
|
20231123,133000,465277355,2885,2885,2885,2885,0
|
|
20231123,132900,465277355,2885,2885,2885,2885,0
|
|
20231123,132800,465277355,2885,2885,2885,2885,0
|
|
20231123,132700,465277355,2885,2885,2885,2885,0
|
|
20231123,132600,465277355,2885,2885,2885,2885,236
|
|
20231123,132500,464596495,2885,2885,2885,2885,10
|
|
20231123,132400,464567645,2890,2890,2890,2890,0
|
|
20231123,132300,464567645,2890,2890,2890,2890,21
|
|
20231123,132200,464506955,2885,2885,2885,2885,0
|
|
20231123,132100,464506955,2885,2885,2885,2885,0
|
|
20231123,132000,464506955,2885,2885,2885,2885,0
|
|
20231123,131900,464506955,2885,2885,2885,2885,0
|
|
20231123,131800,464506955,2885,2890,2890,2885,1498
|
|
20231123,131700,460178805,2890,2890,2890,2890,0
|
|
20231123,131600,460178805,2890,2890,2890,2890,0
|
|
20231123,131500,460178805,2890,2890,2890,2890,500
|
|
20231123,131400,458733805,2890,2890,2890,2890,100
|
|
20231123,131300,458444805,2895,2895,2895,2895,18
|
|
20231123,131200,458392695,2895,2895,2895,2895,25
|
|
20231123,131100,458320320,2895,2895,2895,2895,767
|
|
20231123,131000,456099855,2895,2895,2895,2895,0
|
|
20231123,130900,456099855,2895,2895,2895,2895,0
|
|
20231123,130800,456099855,2895,2900,2900,2895,1000
|
|
20231123,130700,453204835,2900,2900,2900,2900,1
|
|
20231123,130600,453201935,2895,2895,2895,2895,1
|
|
20231123,130500,453199040,2895,2895,2895,2895,0
|
|
20231123,130400,453199040,2895,2895,2895,2895,670
|
|
20231123,130300,451259390,2900,2900,2900,2900,13
|
|
20231123,130200,451221690,2900,2900,2900,2900,0
|
|
20231123,130100,451221690,2900,2900,2900,2900,12
|
|
20231123,130000,451186890,2900,2900,2900,2900,0
|
|
20231123,125900,451186890,2900,2900,2900,2900,500
|
|
20231123,125800,449736890,2910,2910,2910,2910,0
|
|
20231123,125700,449736890,2910,2900,2910,2900,1703
|
|
20231123,125600,444793170,2900,2900,2900,2900,987
|
|
20231123,125500,441930870,2905,2905,2905,2905,3
|
|
20231123,125400,441922155,2900,2900,2900,2900,1160
|
|
20231123,125300,438558155,2905,2905,2905,2905,10
|
|
20231123,125200,438529105,2900,2900,2900,2900,0
|
|
20231123,125100,438529105,2900,2900,2900,2900,0
|
|
20231123,125000,438529105,2900,2900,2900,2900,0
|
|
20231123,124900,438529105,2900,2900,2900,2900,0
|
|
20231123,124800,438529105,2900,2900,2900,2900,699
|
|
20231123,124700,436502005,2900,2900,2900,2900,200
|
|
20231123,124600,435922005,2905,2905,2905,2905,800
|
|
20231123,124500,433598005,2910,2910,2910,2910,0
|
|
20231123,124400,433598005,2910,2910,2910,2910,1
|
|
20231123,124300,433595095,2905,2905,2905,2905,141
|
|
20231123,124200,433185490,2905,2905,2905,2905,0
|
|
20231123,124100,433185490,2905,2905,2905,2905,900
|
|
20231123,124000,430570990,2910,2910,2910,2910,34
|
|
20231123,123900,430472050,2905,2905,2905,2905,0
|
|
20231123,123800,430472050,2905,2905,2905,2905,0
|
|
20231123,123700,430472050,2905,2905,2905,2905,51
|
|
20231123,123600,430323895,2905,2905,2905,2905,1191
|
|
20231123,123500,426864040,2905,2905,2905,2905,20
|
|
20231123,123400,426805940,2905,2905,2905,2905,0
|
|
20231123,123300,426805940,2905,2905,2905,2905,900
|
|
20231123,123200,424191440,2905,2905,2905,2905,100
|
|
20231123,123100,423900940,2905,2905,2905,2905,300
|
|
20231123,123000,423029440,2905,2905,2905,2905,501
|
|
20231123,122900,421574035,2905,2905,2905,2905,0
|
|
20231123,122800,421574035,2905,2905,2905,2905,0
|
|
20231123,122700,421574035,2905,2905,2905,2905,0
|
|
20231123,122600,421574035,2905,2905,2905,2905,0
|
|
20231123,122500,421574035,2905,2905,2905,2905,50
|
|
20231123,122400,421428785,2905,2905,2905,2905,130
|
|
20231123,122300,421051135,2905,2905,2905,2905,0
|
|
20231123,122200,421051135,2905,2905,2905,2905,0
|
|
20231123,122100,421051135,2905,2905,2905,2905,0
|
|
20231123,122000,421051135,2905,2905,2905,2905,49
|
|
20231123,121900,420908790,2905,2905,2905,2905,30
|
|
20231123,121800,420821640,2910,2910,2910,2910,474
|
|
20231123,121700,419442300,2910,2910,2910,2910,0
|
|
20231123,121600,419442300,2910,2910,2910,2910,0
|
|
20231123,121500,419442300,2910,2910,2910,2910,0
|
|
20231123,121400,419442300,2910,2910,2910,2910,2
|
|
20231123,121300,419436480,2910,2900,2910,2900,3945
|
|
20231123,121200,407991290,2900,2895,2900,2895,510
|
|
20231123,121100,406514790,2895,2895,2895,2895,0
|
|
20231123,121000,406514790,2895,2895,2895,2895,0
|
|
20231123,120900,406514790,2895,2900,2900,2895,545
|
|
20231123,120800,404937000,2905,2905,2905,2905,100
|
|
20231123,120700,404646500,2900,2900,2900,2900,0
|
|
20231123,120600,404646500,2900,2900,2900,2900,0
|
|
20231123,120500,404646500,2900,2900,2900,2900,10
|
|
20231123,120400,404617500,2900,2900,2900,2900,0
|
|
20231123,120300,404617500,2900,2900,2900,2900,349
|
|
20231123,120200,403605400,2900,2900,2900,2900,0
|
|
20231123,120100,403605400,2900,2900,2900,2900,380
|
|
20231123,120000,402503400,2900,2900,2900,2900,44
|
|
20231123,115900,402375800,2905,2905,2905,2905,34
|
|
20231123,115800,402277030,2905,2905,2905,2905,0
|
|
20231123,115700,402277030,2905,2905,2905,2905,0
|
|
20231123,115600,402277030,2905,2905,2905,2905,0
|
|
20231123,115500,402277030,2905,2905,2905,2905,566
|
|
20231123,115400,400632800,2905,2905,2905,2905,800
|
|
20231123,115300,398308800,2900,2905,2905,2890,2836
|
|
20231123,115200,390101775,2905,2905,2905,2905,914
|
|
20231123,115100,387446605,2905,2900,2905,2900,9501
|
|
20231123,115000,359893450,2900,2900,2900,2900,1434
|
|
20231123,114900,355734850,2905,2905,2905,2905,0
|
|
20231123,114800,355734850,2905,2905,2905,2905,0
|
|
20231123,114700,355734850,2905,2905,2905,2905,627
|
|
20231123,114600,353913415,2905,2905,2905,2905,647
|
|
20231123,114500,352033880,2905,2905,2905,2905,253
|
|
20231123,114400,351298915,2905,2905,2905,2905,450
|
|
20231123,114300,349991665,2910,2910,2910,2910,0
|
|
20231123,114200,349991665,2910,2905,2910,2905,1050
|
|
20231123,114100,346936665,2905,2905,2905,2905,0
|
|
20231123,114000,346936665,2905,2905,2905,2905,3
|
|
20231123,113900,346927950,2905,2905,2905,2905,79
|
|
20231123,113800,346698455,2905,2905,2905,2905,0
|
|
20231123,113700,346698455,2905,2905,2905,2905,100
|
|
20231123,113600,346407955,2910,2910,2910,2910,200
|
|
20231123,113500,345825955,2905,2905,2905,2905,2
|
|
20231123,113400,345820145,2905,2905,2905,2905,310
|
|
20231123,113300,344919595,2910,2910,2910,2910,0
|
|
20231123,113200,344919595,2910,2910,2910,2910,0
|
|
20231123,113100,344919595,2910,2910,2910,2910,0
|
|
20231123,113000,344919595,2910,2910,2910,2910,400
|
|
20231123,112900,343755595,2910,2910,2910,2910,10
|
|
20231123,112800,343726495,2910,2910,2910,2910,100
|
|
20231123,112700,343435495,2910,2910,2910,2910,3
|
|
20231123,112600,343426765,2910,2910,2910,2910,0
|
|
20231123,112500,343426765,2910,2910,2910,2910,2301
|
|
20231123,112400,336730855,2910,2915,2915,2910,442
|
|
20231123,112300,335444425,2915,2915,2915,2915,58
|
|
20231123,112200,335275355,2915,2915,2915,2915,2664
|
|
20231123,112100,327509795,2915,2915,2915,2915,0
|
|
20231123,112000,327509795,2915,2915,2915,2915,0
|
|
20231123,111900,327509795,2915,2915,2915,2915,12
|
|
20231123,111800,327474815,2920,2915,2920,2915,2818
|
|
20231123,111700,319248645,2915,2915,2915,2915,0
|
|
20231123,111600,319248645,2915,2915,2915,2915,38
|
|
20231123,111500,319137875,2915,2915,2920,2915,1291
|
|
20231123,111400,315374140,2915,2915,2915,2915,801
|
|
20231123,111300,313039225,2915,2915,2915,2915,1800
|
|
20231123,111200,307792225,2910,2910,2910,2910,8
|
|
20231123,111100,307768945,2915,2905,2915,2905,10943
|
|
20231123,111000,275884015,2905,2905,2905,2905,0
|
|
20231123,110900,275884015,2905,2905,2905,2905,273
|
|
20231123,110800,275090950,2905,2905,2905,2905,38
|
|
20231123,110700,274980560,2905,2905,2905,2905,3
|
|
20231123,110600,274971845,2905,2905,2905,2905,600
|
|
20231123,110500,273228845,2905,2905,2905,2905,500
|
|
20231123,110400,271776345,2905,2905,2905,2905,0
|
|
20231123,110300,271776345,2905,2905,2905,2905,0
|
|
20231123,110200,271776345,2905,2905,2905,2905,100
|
|
20231123,110100,271485845,2910,2905,2910,2905,377
|
|
20231123,110000,270390225,2910,2910,2910,2910,1232
|
|
20231123,105900,266805105,2910,2910,2910,2910,168
|
|
20231123,105800,266316225,2910,2910,2910,2910,953
|
|
20231123,105700,263542995,2910,2910,2910,2910,1493
|
|
20231123,105600,259198365,2905,2910,2910,2905,10
|
|
20231123,105500,259169270,2915,2905,2915,2905,20000
|
|
20231123,105400,200990460,2900,2900,2900,2900,1983
|
|
20231123,105300,195239760,2900,2900,2900,2900,2115
|
|
20231123,105200,189106260,2900,2900,2900,2900,326
|
|
20231123,105100,188160860,2900,2900,2900,2895,1906
|
|
20231123,105000,182633470,2900,2900,2900,2900,300
|
|
20231123,104900,181763470,2900,2895,2900,2895,203
|
|
20231123,104800,181175770,2895,2895,2895,2895,100
|
|
20231123,104700,180886270,2900,2900,2900,2900,84
|
|
20231123,104600,180642670,2900,2895,2900,2895,7615
|
|
20231123,104500,158561670,2895,2895,2895,2895,185
|
|
20231123,104400,158026095,2895,2895,2895,2895,0
|
|
20231123,104300,158026095,2895,2895,2895,2895,3
|
|
20231123,104200,158017410,2895,2895,2895,2895,2
|
|
20231123,104100,158011620,2895,2895,2895,2895,1000
|
|
20231123,104000,155116620,2895,2895,2895,2895,2098
|
|
20231123,103900,149042910,2890,2890,2890,2890,0
|
|
20231123,103800,149042910,2890,2890,2890,2890,0
|
|
20231123,103700,149042910,2890,2895,2900,2890,535
|
|
20231123,103600,147494800,2895,2895,2895,2895,32
|
|
20231123,103500,147402160,2900,2890,2900,2890,4175
|
|
20231123,103400,135316530,2890,2890,2890,2890,200
|
|
20231123,103300,134738530,2890,2890,2890,2890,40
|
|
20231123,103200,134622930,2890,2890,2890,2890,3662
|
|
20231123,103100,124039750,2885,2885,2885,2885,0
|
|
20231123,103000,124039750,2885,2885,2885,2885,0
|
|
20231123,102900,124039750,2885,2885,2885,2885,1000
|
|
20231123,102800,121154750,2880,2880,2880,2880,2000
|
|
20231123,102700,115394750,2880,2885,2885,2880,300
|
|
20231123,102600,114530485,2885,2885,2885,2885,5
|
|
20231123,102500,114516060,2885,2885,2885,2885,100
|
|
20231123,102400,114227560,2885,2885,2885,2885,1043
|
|
20231123,102300,111218505,2885,2880,2885,2880,1475
|
|
20231123,102200,106968005,2885,2885,2885,2885,0
|
|
20231123,102100,106968005,2885,2885,2885,2885,0
|
|
20231123,102000,106968005,2885,2880,2885,2880,12
|
|
20231123,101900,106933435,2885,2885,2885,2885,0
|
|
20231123,101800,106933435,2885,2885,2885,2885,0
|
|
20231123,101700,106933435,2885,2885,2885,2885,5
|
|
20231123,101600,106919010,2880,2880,2880,2880,0
|
|
20231123,101500,106919010,2880,2885,2885,2880,1719
|
|
20231123,101400,101961195,2885,2885,2885,2885,0
|
|
20231123,101300,101961195,2885,2885,2885,2885,2
|
|
20231123,101200,101955425,2885,2890,2890,2885,178
|
|
20231123,101100,101441890,2885,2890,2890,2885,1800
|
|
20231123,101000,96244890,2885,2890,2890,2885,101
|
|
20231123,100900,95953500,2890,2890,2890,2890,14
|
|
20231123,100800,95913040,2890,2890,2890,2890,249
|
|
20231123,100700,95193430,2890,2890,2890,2890,1000
|
|
20231123,100600,92303430,2890,2890,2890,2890,10
|
|
20231123,100500,92274530,2890,2890,2890,2890,0
|
|
20231123,100400,92274530,2890,2890,2890,2890,1
|
|
20231123,100300,92271640,2885,2885,2885,2885,1004
|
|
20231123,100200,89375100,2885,2885,2885,2885,1
|
|
20231123,100100,89372215,2890,2885,2890,2885,2
|
|
20231123,100000,89366440,2885,2885,2885,2885,0
|
|
20231123,095900,89366440,2885,2885,2885,2885,1
|
|
20231123,095800,89363555,2885,2885,2885,2885,1
|
|
20231123,095700,89360670,2885,2885,2885,2885,1062
|
|
20231123,095600,86296800,2885,2885,2885,2885,1190
|
|
20231123,095500,82863650,2885,2885,2885,2885,200
|
|
20231123,095400,82286650,2885,2885,2885,2885,28
|
|
20231123,095300,82205870,2885,2885,2885,2885,0
|
|
20231123,095200,82205870,2885,2885,2885,2885,0
|
|
20231123,095100,82205870,2885,2885,2885,2885,100
|
|
20231123,095000,81917370,2885,2885,2885,2885,2797
|
|
20231123,094900,73848025,2885,2885,2885,2885,1
|
|
20231123,094800,73845140,2885,2890,2890,2885,301
|
|
20231123,094700,72975255,2890,2890,2890,2890,650
|
|
20231123,094600,71096755,2890,2890,2890,2890,2
|
|
20231123,094500,71090975,2885,2885,2885,2885,321
|
|
20231123,094400,70164890,2885,2885,2885,2885,522
|
|
20231123,094300,68658920,2885,2885,2885,2885,0
|
|
20231123,094200,68658920,2885,2885,2885,2885,0
|
|
20231123,094100,68658920,2885,2885,2885,2885,0
|
|
20231123,094000,68658920,2885,2885,2885,2885,400
|
|
20231123,093900,67504920,2885,2890,2890,2885,2786
|
|
20231123,093800,59458990,2885,2885,2885,2885,0
|
|
20231123,093700,59458990,2885,2885,2885,2885,0
|
|
20231123,093600,59458990,2885,2885,2885,2885,1302
|
|
20231123,093500,55702720,2885,2885,2885,2885,0
|
|
20231123,093400,55702720,2885,2885,2885,2885,3
|
|
20231123,093300,55694065,2885,2880,2885,2880,501
|
|
20231123,093200,54251180,2885,2885,2885,2885,2
|
|
20231123,093100,54245410,2880,2880,2885,2880,192
|
|
20231123,093000,53692440,2885,2885,2885,2885,0
|
|
20231123,092900,53692440,2885,2885,2885,2885,20
|
|
20231123,092800,53634740,2885,2885,2885,2885,0
|
|
20231123,092700,53634740,2885,2885,2885,2885,396
|
|
20231123,092600,52492280,2885,2885,2885,2885,0
|
|
20231123,092500,52492280,2885,2885,2885,2885,121
|
|
20231123,092400,52143195,2885,2885,2885,2885,6
|
|
20231123,092300,52125885,2885,2880,2885,2880,702
|
|
20231123,092200,50100620,2880,2880,2880,2880,34
|
|
20231123,092100,50002700,2880,2880,2880,2880,1
|
|
20231123,092000,49999820,2880,2880,2880,2880,20
|
|
20231123,091900,49942220,2880,2880,2880,2880,100
|
|
20231123,091800,49654220,2885,2885,2885,2885,42
|
|
20231123,091700,49533050,2885,2885,2885,2885,11
|
|
20231123,091600,49501315,2885,2885,2885,2885,192
|
|
20231123,091500,48947395,2885,2885,2885,2885,0
|
|
20231123,091400,48947395,2885,2885,2885,2885,1
|
|
20231123,091300,48944510,2885,2875,2885,2875,202
|
|
20231123,091200,48363740,2875,2875,2875,2875,3
|
|
20231123,091100,48355115,2875,2875,2875,2875,112
|
|
20231123,091000,48033115,2880,2880,2880,2875,2002
|
|
20231123,090900,42272355,2880,2880,2880,2880,901
|
|
20231123,090800,39677475,2870,2870,2870,2870,0
|
|
20231123,090700,39677475,2870,2875,2875,2870,400
|
|
20231123,090600,38529145,2875,2870,2875,2870,700
|
|
20231123,090500,36518145,2865,2865,2865,2865,0
|
|
20231123,090400,36518145,2865,2870,2870,2865,3530
|
|
20231123,090300,26387295,2880,2880,2880,2880,1
|
|
20231123,090200,26384415,2880,2875,2880,2875,743
|
|
20231123,090100,24246790,2875,2885,2890,2875,3050
|
|
20231123,090000,15474845,2885,2890,2890,2880,5364
|