659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,195500,1220449628,2030,2030,2030,2030,0
|
|
20231107,195400,1220449628,2030,2030,2030,2030,0
|
|
20231107,195300,1220449628,2030,2030,2030,2030,0
|
|
20231107,195200,1220449628,2030,2030,2030,2030,0
|
|
20231107,195100,1220449628,2030,2030,2030,2030,0
|
|
20231107,195000,1220449628,2030,2030,2030,2030,0
|
|
20231107,194900,1220449628,2030,2030,2030,2030,0
|
|
20231107,194800,1220449628,2030,2030,2030,2030,0
|
|
20231107,194700,1220449628,2030,2030,2030,2030,0
|
|
20231107,194600,1220449628,2030,2030,2030,2030,0
|
|
20231107,194500,1220449628,2030,2030,2030,2030,0
|
|
20231107,194400,1220449628,2030,2030,2030,2030,0
|
|
20231107,194300,1220449628,2030,2030,2030,2030,0
|
|
20231107,194200,1220449628,2030,2030,2030,2030,0
|
|
20231107,194100,1220449628,2030,2030,2030,2030,0
|
|
20231107,194000,1220449628,2030,2030,2030,2030,0
|
|
20231107,193900,1220449628,2030,2030,2030,2030,0
|
|
20231107,193800,1220449628,2030,2030,2030,2030,0
|
|
20231107,193700,1220449628,2030,2030,2030,2030,0
|
|
20231107,193600,1220449628,2030,2030,2030,2030,0
|
|
20231107,193500,1220449628,2030,2030,2030,2030,0
|
|
20231107,193400,1220449628,2030,2030,2030,2030,0
|
|
20231107,193300,1220449628,2030,2030,2030,2030,0
|
|
20231107,193200,1220449628,2030,2030,2030,2030,0
|
|
20231107,193100,1220449628,2030,2030,2030,2030,0
|
|
20231107,193000,1220449628,2030,2030,2030,2030,0
|
|
20231107,192900,1220449628,2030,2030,2030,2030,0
|
|
20231107,192800,1220449628,2030,2030,2030,2030,0
|
|
20231107,192700,1220449628,2030,2030,2030,2030,0
|
|
20231107,192600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,192500,1220449628,2030,2030,2030,2030,0
|
|
20231107,192400,1220449628,2030,2030,2030,2030,0
|
|
20231107,192300,1220449628,2030,2030,2030,2030,0
|
|
20231107,192200,1220449628,2030,2030,2030,2030,0
|
|
20231107,192100,1220449628,2030,2030,2030,2030,0
|
|
20231107,192000,1220449628,2030,2030,2030,2030,0
|
|
20231107,191900,1220449628,2030,2030,2030,2030,0
|
|
20231107,191800,1220449628,2030,2030,2030,2030,0
|
|
20231107,191700,1220449628,2030,2030,2030,2030,0
|
|
20231107,191600,1220449628,2030,2030,2030,2030,0
|
|
20231107,191500,1220449628,2030,2030,2030,2030,0
|
|
20231107,191400,1220449628,2030,2030,2030,2030,0
|
|
20231107,191300,1220449628,2030,2030,2030,2030,0
|
|
20231107,191200,1220449628,2030,2030,2030,2030,0
|
|
20231107,191100,1220449628,2030,2030,2030,2030,0
|
|
20231107,191000,1220449628,2030,2030,2030,2030,0
|
|
20231107,190900,1220449628,2030,2030,2030,2030,0
|
|
20231107,190800,1220449628,2030,2030,2030,2030,0
|
|
20231107,190700,1220449628,2030,2030,2030,2030,0
|
|
20231107,190600,1220449628,2030,2030,2030,2030,0
|
|
20231107,190500,1220449628,2030,2030,2030,2030,0
|
|
20231107,190400,1220449628,2030,2030,2030,2030,0
|
|
20231107,190300,1220449628,2030,2030,2030,2030,0
|
|
20231107,190200,1220449628,2030,2030,2030,2030,0
|
|
20231107,190100,1220449628,2030,2030,2030,2030,0
|
|
20231107,190000,1220449628,2030,2030,2030,2030,0
|
|
20231107,185900,1220449628,2030,2030,2030,2030,0
|
|
20231107,185800,1220449628,2030,2030,2030,2030,0
|
|
20231107,185700,1220449628,2030,2030,2030,2030,0
|
|
20231107,185600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,185500,1220449628,2030,2030,2030,2030,0
|
|
20231107,185400,1220449628,2030,2030,2030,2030,0
|
|
20231107,185300,1220449628,2030,2030,2030,2030,0
|
|
20231107,185200,1220449628,2030,2030,2030,2030,0
|
|
20231107,185100,1220449628,2030,2030,2030,2030,0
|
|
20231107,185000,1220449628,2030,2030,2030,2030,0
|
|
20231107,184900,1220449628,2030,2030,2030,2030,0
|
|
20231107,184800,1220449628,2030,2030,2030,2030,0
|
|
20231107,184700,1220449628,2030,2030,2030,2030,0
|
|
20231107,184600,1220449628,2030,2030,2030,2030,0
|
|
20231107,184500,1220449628,2030,2030,2030,2030,0
|
|
20231107,184400,1220449628,2030,2030,2030,2030,0
|
|
20231107,184300,1220449628,2030,2030,2030,2030,0
|
|
20231107,184200,1220449628,2030,2030,2030,2030,0
|
|
20231107,184100,1220449628,2030,2030,2030,2030,0
|
|
20231107,184000,1220449628,2030,2030,2030,2030,0
|
|
20231107,183900,1220449628,2030,2030,2030,2030,0
|
|
20231107,183800,1220449628,2030,2030,2030,2030,0
|
|
20231107,183700,1220449628,2030,2030,2030,2030,0
|
|
20231107,183600,1220449628,2030,2030,2030,2030,0
|
|
20231107,183500,1220449628,2030,2030,2030,2030,0
|
|
20231107,183400,1220449628,2030,2030,2030,2030,0
|
|
20231107,183300,1220449628,2030,2030,2030,2030,0
|
|
20231107,183200,1220449628,2030,2030,2030,2030,0
|
|
20231107,183100,1220449628,2030,2030,2030,2030,0
|
|
20231107,183000,1220449628,2030,2030,2030,2030,0
|
|
20231107,182900,1220449628,2030,2030,2030,2030,0
|
|
20231107,182800,1220449628,2030,2030,2030,2030,0
|
|
20231107,182700,1220449628,2030,2030,2030,2030,0
|
|
20231107,182600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,182500,1220449628,2030,2030,2030,2030,0
|
|
20231107,182400,1220449628,2030,2030,2030,2030,0
|
|
20231107,182300,1220449628,2030,2030,2030,2030,0
|
|
20231107,182200,1220449628,2030,2030,2030,2030,0
|
|
20231107,182100,1220449628,2030,2030,2030,2030,0
|
|
20231107,182000,1220449628,2030,2030,2030,2030,0
|
|
20231107,181900,1220449628,2030,2030,2030,2030,0
|
|
20231107,181800,1220449628,2030,2030,2030,2030,0
|
|
20231107,181700,1220449628,2030,2030,2030,2030,0
|
|
20231107,181600,1220449628,2030,2030,2030,2030,0
|
|
20231107,181500,1220449628,2030,2030,2030,2030,0
|
|
20231107,181400,1220449628,2030,2030,2030,2030,0
|
|
20231107,181300,1220449628,2030,2030,2030,2030,0
|
|
20231107,181200,1220449628,2030,2030,2030,2030,0
|
|
20231107,181100,1220449628,2030,2030,2030,2030,0
|
|
20231107,181000,1220449628,2030,2030,2030,2030,0
|
|
20231107,180900,1220449628,2030,2030,2030,2030,0
|
|
20231107,180800,1220449628,2030,2030,2030,2030,0
|
|
20231107,180700,1220449628,2030,2030,2030,2030,0
|
|
20231107,180600,1220449628,2030,2030,2030,2030,0
|
|
20231107,180500,1220449628,2030,2030,2030,2030,0
|
|
20231107,180400,1220449628,2030,2030,2030,2030,0
|
|
20231107,180300,1220449628,2030,2030,2030,2030,0
|
|
20231107,180200,1220449628,2030,2030,2030,2030,0
|
|
20231107,180100,1220449628,2030,2030,2030,2030,0
|
|
20231107,180000,1220449628,2030,2030,2030,2030,0
|
|
20231107,175900,1220449628,2030,2030,2030,2030,0
|
|
20231107,175800,1220449628,2030,2030,2030,2030,0
|
|
20231107,175700,1220449628,2030,2030,2030,2030,0
|
|
20231107,175600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,175500,1220449628,2030,2030,2030,2030,0
|
|
20231107,175400,1220449628,2030,2030,2030,2030,0
|
|
20231107,175300,1220449628,2030,2030,2030,2030,0
|
|
20231107,175200,1220449628,2030,2030,2030,2030,0
|
|
20231107,175100,1220449628,2030,2030,2030,2030,0
|
|
20231107,175000,1220449628,2030,2030,2030,2030,0
|
|
20231107,174900,1220449628,2030,2030,2030,2030,0
|
|
20231107,174800,1220449628,2030,2030,2030,2030,0
|
|
20231107,174700,1220449628,2030,2030,2030,2030,0
|
|
20231107,174600,1220449628,2030,2030,2030,2030,0
|
|
20231107,174500,1220449628,2030,2030,2030,2030,0
|
|
20231107,174400,1220449628,2030,2030,2030,2030,0
|
|
20231107,174300,1220449628,2030,2030,2030,2030,0
|
|
20231107,174200,1220449628,2030,2030,2030,2030,0
|
|
20231107,174100,1220449628,2030,2030,2030,2030,0
|
|
20231107,174000,1220449628,2030,2030,2030,2030,0
|
|
20231107,173900,1220449628,2030,2030,2030,2030,0
|
|
20231107,173800,1220449628,2030,2030,2030,2030,0
|
|
20231107,173700,1220449628,2030,2030,2030,2030,0
|
|
20231107,173600,1220449628,2030,2030,2030,2030,0
|
|
20231107,173500,1220449628,2030,2030,2030,2030,0
|
|
20231107,173400,1220449628,2030,2030,2030,2030,0
|
|
20231107,173300,1220449628,2030,2030,2030,2030,0
|
|
20231107,173200,1220449628,2030,2030,2030,2030,0
|
|
20231107,173100,1220449628,2030,2030,2030,2030,0
|
|
20231107,173000,1220449628,2030,2030,2030,2030,0
|
|
20231107,172900,1220449628,2030,2030,2030,2030,0
|
|
20231107,172800,1220449628,2030,2030,2030,2030,0
|
|
20231107,172700,1220449628,2030,2030,2030,2030,0
|
|
20231107,172600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,172500,1220449628,2030,2030,2030,2030,0
|
|
20231107,172400,1220449628,2030,2030,2030,2030,0
|
|
20231107,172300,1220449628,2030,2030,2030,2030,0
|
|
20231107,172200,1220449628,2030,2030,2030,2030,0
|
|
20231107,172100,1220449628,2030,2030,2030,2030,0
|
|
20231107,172000,1220449628,2030,2030,2030,2030,0
|
|
20231107,171900,1220449628,2030,2030,2030,2030,0
|
|
20231107,171800,1220449628,2030,2030,2030,2030,0
|
|
20231107,171700,1220449628,2030,2030,2030,2030,0
|
|
20231107,171600,1220449628,2030,2030,2030,2030,0
|
|
20231107,171500,1220449628,2030,2030,2030,2030,0
|
|
20231107,171400,1220449628,2030,2030,2030,2030,0
|
|
20231107,171300,1220449628,2030,2030,2030,2030,0
|
|
20231107,171200,1220449628,2030,2030,2030,2030,0
|
|
20231107,171100,1220449628,2030,2030,2030,2030,0
|
|
20231107,171000,1220449628,2030,2030,2030,2030,0
|
|
20231107,170900,1220449628,2030,2030,2030,2030,0
|
|
20231107,170800,1220449628,2030,2030,2030,2030,0
|
|
20231107,170700,1220449628,2030,2030,2030,2030,0
|
|
20231107,170600,1220449628,2030,2030,2030,2030,0
|
|
20231107,170500,1220449628,2030,2030,2030,2030,0
|
|
20231107,170400,1220449628,2030,2030,2030,2030,0
|
|
20231107,170300,1220449628,2030,2030,2030,2030,0
|
|
20231107,170200,1220449628,2030,2030,2030,2030,0
|
|
20231107,170100,1220449628,2030,2030,2030,2030,0
|
|
20231107,170000,1220449628,2030,2030,2030,2030,0
|
|
20231107,165900,1220449628,2030,2030,2030,2030,0
|
|
20231107,165800,1220449628,2030,2030,2030,2030,0
|
|
20231107,165700,1220449628,2030,2030,2030,2030,0
|
|
20231107,165600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,165500,1220449628,2030,2030,2030,2030,0
|
|
20231107,165400,1220449628,2030,2030,2030,2030,0
|
|
20231107,165300,1220449628,2030,2030,2030,2030,0
|
|
20231107,165200,1220449628,2030,2030,2030,2030,0
|
|
20231107,165100,1220449628,2030,2030,2030,2030,0
|
|
20231107,165000,1220449628,2030,2030,2030,2030,0
|
|
20231107,164900,1220449628,2030,2030,2030,2030,0
|
|
20231107,164800,1220449628,2030,2030,2030,2030,0
|
|
20231107,164700,1220449628,2030,2030,2030,2030,0
|
|
20231107,164600,1220449628,2030,2030,2030,2030,0
|
|
20231107,164500,1220449628,2030,2030,2030,2030,0
|
|
20231107,164400,1220449628,2030,2030,2030,2030,0
|
|
20231107,164300,1220449628,2030,2030,2030,2030,0
|
|
20231107,164200,1220449628,2030,2030,2030,2030,0
|
|
20231107,164100,1220449628,2030,2030,2030,2030,0
|
|
20231107,164000,1220449628,2030,2030,2030,2030,0
|
|
20231107,163900,1220449628,2030,2030,2030,2030,0
|
|
20231107,163800,1220449628,2030,2030,2030,2030,0
|
|
20231107,163700,1220449628,2030,2030,2030,2030,0
|
|
20231107,163600,1220449628,2030,2030,2030,2030,0
|
|
20231107,163500,1220449628,2030,2030,2030,2030,0
|
|
20231107,163400,1220449628,2030,2030,2030,2030,0
|
|
20231107,163300,1220449628,2030,2030,2030,2030,0
|
|
20231107,163200,1220449628,2030,2030,2030,2030,0
|
|
20231107,163100,1220449628,2030,2030,2030,2030,0
|
|
20231107,163000,1220449628,2030,2030,2030,2030,0
|
|
20231107,162900,1220449628,2030,2030,2030,2030,0
|
|
20231107,162800,1220449628,2030,2030,2030,2030,0
|
|
20231107,162700,1220449628,2030,2030,2030,2030,0
|
|
20231107,162600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,162500,1220449628,2030,2030,2030,2030,0
|
|
20231107,162400,1220449628,2030,2030,2030,2030,0
|
|
20231107,162300,1220449628,2030,2030,2030,2030,0
|
|
20231107,162200,1220449628,2030,2030,2030,2030,0
|
|
20231107,162100,1220449628,2030,2030,2030,2030,0
|
|
20231107,162000,1220449628,2030,2030,2030,2030,0
|
|
20231107,161900,1220449628,2030,2030,2030,2030,0
|
|
20231107,161800,1220449628,2030,2030,2030,2030,0
|
|
20231107,161700,1220449628,2030,2030,2030,2030,0
|
|
20231107,161600,1220449628,2030,2030,2030,2030,0
|
|
20231107,161500,1220449628,2030,2030,2030,2030,0
|
|
20231107,161400,1220449628,2030,2030,2030,2030,0
|
|
20231107,161300,1220449628,2030,2030,2030,2030,0
|
|
20231107,161200,1220449628,2030,2030,2030,2030,0
|
|
20231107,161100,1220449628,2030,2030,2030,2030,0
|
|
20231107,161000,1220449628,2030,2030,2030,2030,0
|
|
20231107,160900,1220449628,2030,2030,2030,2030,0
|
|
20231107,160800,1220449628,2030,2030,2030,2030,0
|
|
20231107,160700,1220449628,2030,2030,2030,2030,0
|
|
20231107,160600,1220449628,2030,2030,2030,2030,0
|
|
20231107,160500,1220449628,2030,2030,2030,2030,0
|
|
20231107,160400,1220449628,2030,2030,2030,2030,0
|
|
20231107,160300,1220449628,2030,2030,2030,2030,0
|
|
20231107,160200,1220449628,2030,2030,2030,2030,0
|
|
20231107,160100,1220449628,2030,2030,2030,2030,0
|
|
20231107,160000,1220449628,2030,2030,2030,2030,0
|
|
20231107,155900,1220449628,2030,2030,2030,2030,0
|
|
20231107,155800,1220449628,2030,2030,2030,2030,0
|
|
20231107,155700,1220449628,2030,2030,2030,2030,0
|
|
20231107,155600,1220449628,2030,2030,2030,2030,5640
|
|
20231107,155500,1220449628,2030,2030,2030,2030,0
|
|
20231107,155400,1220449628,2030,2030,2030,2030,0
|
|
20231107,155300,1220449628,2030,2030,2030,2030,0
|
|
20231107,155200,1220449628,2030,2030,2030,2030,0
|
|
20231107,155100,1220449628,2030,2030,2030,2030,0
|
|
20231107,155000,1220449628,2030,2030,2030,2030,0
|
|
20231107,154900,1220449628,2030,2030,2030,2030,0
|
|
20231107,154800,1220449628,2030,2030,2030,2030,0
|
|
20231107,154700,1220449628,2030,2030,2030,2030,0
|
|
20231107,154600,1220449628,2030,2030,2030,2030,0
|
|
20231107,154500,1220449628,2030,2030,2030,2030,0
|
|
20231107,154400,1220449628,2030,2030,2030,2030,0
|
|
20231107,154300,1220449628,2030,2030,2030,2030,0
|
|
20231107,154200,1220449628,2030,2030,2030,2030,0
|
|
20231107,154100,1220449628,2030,2030,2030,2030,0
|
|
20231107,154000,1220449628,2030,2030,2030,2030,0
|
|
20231107,153900,1220449628,2030,2030,2030,2030,0
|
|
20231107,153800,1220449628,2030,2030,2030,2030,0
|
|
20231107,153700,1220449628,2030,2030,2030,2030,0
|
|
20231107,153600,1220449628,2030,2030,2030,2030,0
|
|
20231107,153500,1220449628,2030,2030,2030,2030,0
|
|
20231107,153400,1220449628,2030,2030,2030,2030,0
|
|
20231107,153300,1220449628,2030,2030,2030,2030,0
|
|
20231107,153200,1220449628,2030,2030,2030,2030,0
|
|
20231107,153100,1220449628,2030,2030,2030,2030,0
|
|
20231107,153000,1220449628,2030,2030,2030,2030,5640
|
|
20231107,152900,1209000428,2030,2030,2030,2030,0
|
|
20231107,152800,1209000428,2030,2030,2030,2030,0
|
|
20231107,152700,1209000428,2030,2030,2030,2030,0
|
|
20231107,152600,1209000428,2030,2030,2030,2030,0
|
|
20231107,152500,1209000428,2030,2030,2030,2030,0
|
|
20231107,152400,1209000428,2030,2030,2030,2030,0
|
|
20231107,152300,1209000428,2030,2030,2030,2030,0
|
|
20231107,152200,1209000428,2030,2030,2030,2030,0
|
|
20231107,152100,1209000428,2030,2030,2030,2030,0
|
|
20231107,152000,1209000428,2030,2030,2030,2030,0
|
|
20231107,151900,1209000428,2030,2030,2035,2020,3246
|
|
20231107,151800,1202422303,2030,2035,2035,2015,464
|
|
20231107,151700,1201478273,2035,2035,2035,2010,13452
|
|
20231107,151600,1174277008,2030,2035,2035,2030,555
|
|
20231107,151500,1173150308,2035,2035,2035,2035,1
|
|
20231107,151400,1173148273,2030,2030,2035,2030,2301
|
|
20231107,151300,1168476493,2040,2040,2040,2040,0
|
|
20231107,151200,1168476493,2040,2040,2040,2040,0
|
|
20231107,151100,1168476493,2040,2035,2040,2035,568
|
|
20231107,151000,1167319893,2035,2035,2040,2035,3256
|
|
20231107,150900,1160692808,2040,2035,2040,2035,22
|
|
20231107,150800,1160648033,2040,2040,2040,2035,1623
|
|
20231107,150700,1157342563,2040,2040,2040,2040,228
|
|
20231107,150600,1156877443,2040,2040,2040,2040,1
|
|
20231107,150500,1156875403,2035,2035,2040,2035,17
|
|
20231107,150400,1156840803,2040,2040,2040,2040,0
|
|
20231107,150300,1156840803,2040,2035,2040,2035,45
|
|
20231107,150200,1156749223,2040,2035,2040,2030,550
|
|
20231107,150100,1155628408,2040,2040,2040,2040,0
|
|
20231107,150000,1155628408,2040,2040,2040,2035,9
|
|
20231107,145900,1155610083,2040,2040,2040,2040,1268
|
|
20231107,145800,1153023363,2040,2035,2040,2035,653
|
|
20231107,145700,1151694503,2040,2035,2040,2035,1460
|
|
20231107,145600,1148722103,2040,2035,2040,2035,2
|
|
20231107,145500,1148718028,2040,2040,2040,2035,2212
|
|
20231107,145400,1144211548,2040,2040,2040,2040,0
|
|
20231107,145300,1144211548,2040,2035,2040,2030,2534
|
|
20231107,145200,1139055548,2035,2035,2035,2030,136
|
|
20231107,145100,1138778838,2035,2030,2035,2030,13
|
|
20231107,145000,1138752443,2035,2035,2035,2030,62
|
|
20231107,144900,1138626573,2030,2030,2030,2030,5
|
|
20231107,144800,1138616423,2035,2035,2035,2035,367
|
|
20231107,144700,1137869578,2035,2035,2035,2035,748
|
|
20231107,144600,1136347398,2035,2035,2035,2035,872
|
|
20231107,144500,1134572878,2035,2030,2035,2030,101
|
|
20231107,144400,1134367843,2030,2030,2035,2030,929
|
|
20231107,144300,1132481968,2035,2035,2035,2035,0
|
|
20231107,144200,1132481968,2035,2030,2035,2030,101
|
|
20231107,144100,1132276933,2035,2035,2035,2035,0
|
|
20231107,144000,1132276933,2035,2035,2035,2035,0
|
|
20231107,143900,1132276933,2035,2030,2035,2030,171
|
|
20231107,143800,1131929798,2030,2030,2030,2030,0
|
|
20231107,143700,1131929798,2030,2030,2030,2030,0
|
|
20231107,143600,1131929798,2030,2030,2030,2030,0
|
|
20231107,143500,1131929798,2030,2030,2030,2030,900
|
|
20231107,143400,1130102798,2030,2030,2030,2030,502
|
|
20231107,143300,1129083738,2035,2025,2035,2020,1001
|
|
20231107,143200,1127061603,2035,2030,2035,2020,1133
|
|
20231107,143100,1124766528,2035,2030,2035,2030,761
|
|
20231107,143000,1123221688,2030,2025,2030,2025,5543
|
|
20231107,142900,1111971948,2030,2025,2030,2025,386
|
|
20231107,142800,1111190288,2030,2025,2030,2025,1002
|
|
20231107,142700,1109161233,2025,2025,2025,2025,10
|
|
20231107,142600,1109140983,2030,2025,2030,2025,1000
|
|
20231107,142500,1107114568,2025,2025,2025,2025,27
|
|
20231107,142400,1107059893,2025,2025,2025,2025,67
|
|
20231107,142300,1106924218,2025,2025,2025,2025,1716
|
|
20231107,142200,1103449318,2030,2030,2030,2030,0
|
|
20231107,142100,1103449318,2030,2030,2030,2025,200
|
|
20231107,142000,1103044068,2025,2025,2025,2025,4
|
|
20231107,141900,1103035968,2030,2030,2030,2030,0
|
|
20231107,141800,1103035968,2030,2030,2030,2030,0
|
|
20231107,141700,1103035968,2030,2030,2030,2030,24
|
|
20231107,141600,1102987248,2030,2025,2030,2025,51
|
|
20231107,141500,1102883723,2030,2030,2030,2020,6150
|
|
20231107,141400,1090448008,2030,2030,2030,2030,0
|
|
20231107,141300,1090448008,2030,2030,2030,2030,0
|
|
20231107,141200,1090448008,2030,2030,2030,2030,0
|
|
20231107,141100,1090448008,2030,2030,2030,2030,0
|
|
20231107,141000,1090448008,2030,2030,2030,2030,0
|
|
20231107,140900,1090448008,2030,2030,2030,2030,0
|
|
20231107,140800,1090448008,2030,2030,2030,2030,84
|
|
20231107,140700,1090277488,2030,2030,2030,2030,4376
|
|
20231107,140600,1081394208,2035,2035,2035,2035,5
|
|
20231107,140500,1081384033,2035,2035,2035,2035,0
|
|
20231107,140400,1081384033,2035,2035,2035,2035,357
|
|
20231107,140300,1080657538,2035,2035,2035,2030,3717
|
|
20231107,140200,1073100293,2035,2035,2035,2035,900
|
|
20231107,140100,1071268793,2035,2030,2035,2030,128
|
|
20231107,140000,1071008948,2035,2035,2035,2035,99
|
|
20231107,135900,1070807483,2035,2035,2035,2035,0
|
|
20231107,135800,1070807483,2035,2035,2035,2035,0
|
|
20231107,135700,1070807483,2035,2035,2035,2035,0
|
|
20231107,135600,1070807483,2035,2035,2035,2035,0
|
|
20231107,135500,1070807483,2035,2035,2035,2035,0
|
|
20231107,135400,1070807483,2035,2030,2035,2030,230
|
|
20231107,135300,1070340573,2035,2035,2035,2035,0
|
|
20231107,135200,1070340573,2035,2030,2035,2030,301
|
|
20231107,135100,1069729538,2030,2035,2035,2030,970
|
|
20231107,135000,1067760088,2030,2035,2035,2030,2157
|
|
20231107,134900,1063380828,2040,2035,2040,2035,916
|
|
20231107,134800,1061516763,2040,2040,2040,2040,123
|
|
20231107,134700,1061265843,2040,2040,2040,2040,59
|
|
20231107,134600,1061145483,2040,2040,2040,2040,252
|
|
20231107,134500,1060631403,2040,2030,2040,2030,2617
|
|
20231107,134400,1055308383,2035,2030,2035,2030,7188
|
|
20231107,134300,1040713753,2030,2030,2030,2025,1002
|
|
20231107,134200,1038679698,2030,2025,2030,2025,143
|
|
20231107,134100,1038390118,2025,2025,2025,2025,75
|
|
20231107,134000,1038238243,2025,2025,2025,2025,1169
|
|
20231107,133900,1035871018,2030,2030,2030,2030,0
|
|
20231107,133800,1035871018,2030,2030,2030,2030,0
|
|
20231107,133700,1035871018,2030,2030,2030,2030,1
|
|
20231107,133600,1035868988,2025,2025,2025,2025,94
|
|
20231107,133500,1035678638,2030,2030,2030,2030,1
|
|
20231107,133400,1035676608,2025,2025,2030,2025,750
|
|
20231107,133300,1034157853,2020,2020,2020,2020,49
|
|
20231107,133200,1034058873,2020,2025,2025,2020,101
|
|
20231107,133100,1033854353,2025,2030,2030,2025,768
|
|
20231107,133000,1032298983,2025,2025,2025,2025,2460
|
|
20231107,132900,1027317483,2030,2025,2030,2025,1648
|
|
20231107,132800,1023980278,2030,2025,2030,2025,601
|
|
20231107,132700,1022763228,2025,2025,2025,2025,59
|
|
20231107,132600,1022643753,2025,2025,2025,2025,0
|
|
20231107,132500,1022643753,2025,2020,2025,2020,1479
|
|
20231107,132400,1019655718,2020,2015,2020,2015,10
|
|
20231107,132300,1019635538,2020,2015,2020,2015,2601
|
|
20231107,132200,1014394518,2015,2015,2015,2015,0
|
|
20231107,132100,1014394518,2015,2015,2015,2015,97
|
|
20231107,132000,1014199063,2020,2020,2020,2020,0
|
|
20231107,131900,1014199063,2020,2020,2020,2020,0
|
|
20231107,131800,1014199063,2020,2020,2020,2020,569
|
|
20231107,131700,1013049683,2020,2020,2020,2020,200
|
|
20231107,131600,1012645683,2020,2020,2020,2020,1
|
|
20231107,131500,1012643663,2020,2020,2020,2020,0
|
|
20231107,131400,1012643663,2020,2020,2020,2020,0
|
|
20231107,131300,1012643663,2020,2020,2020,2020,0
|
|
20231107,131200,1012643663,2020,2020,2020,2020,0
|
|
20231107,131100,1012643663,2020,2020,2020,2020,1
|
|
20231107,131000,1012641643,2015,2015,2015,2015,0
|
|
20231107,130900,1012641643,2015,2015,2015,2015,230
|
|
20231107,130800,1012178193,2015,2015,2015,2015,589
|
|
20231107,130700,1010991358,2015,2015,2015,2015,1060
|
|
20231107,130600,1008855458,2020,2020,2020,2020,59
|
|
20231107,130500,1008736278,2020,2020,2020,2020,0
|
|
20231107,130400,1008736278,2020,2020,2020,2020,1
|
|
20231107,130300,1008734258,2010,2020,2020,2010,1306
|
|
20231107,130200,1006102843,2020,2020,2020,2020,1
|
|
20231107,130100,1006100823,2015,2015,2015,2015,175
|
|
20231107,130000,1005748198,2015,2015,2015,2015,25
|
|
20231107,125900,1005697823,2015,2015,2015,2015,200
|
|
20231107,125800,1005294823,2020,2020,2020,2020,250
|
|
20231107,125700,1004789823,2015,2015,2015,2015,600
|
|
20231107,125600,1003580823,2020,2020,2020,2020,0
|
|
20231107,125500,1003580823,2020,2020,2020,2020,0
|
|
20231107,125400,1003580823,2020,2020,2020,2020,0
|
|
20231107,125300,1003580823,2020,2020,2020,2020,0
|
|
20231107,125200,1003580823,2020,2010,2020,2000,6201
|
|
20231107,125100,991129568,2010,2010,2010,2010,0
|
|
20231107,125000,991129568,2010,2010,2010,2010,350
|
|
20231107,124900,990426068,2015,2015,2015,2015,1
|
|
20231107,124800,990424053,2010,2010,2010,2010,150
|
|
20231107,124700,990122553,2020,2015,2020,1998,30004
|
|
20231107,124600,930052276,2015,2015,2015,2015,0
|
|
20231107,124500,930052276,2015,2015,2015,2015,0
|
|
20231107,124400,930052276,2015,2015,2015,2015,0
|
|
20231107,124300,930052276,2015,2015,2015,2015,53
|
|
20231107,124200,929945481,2015,2015,2015,2015,0
|
|
20231107,124100,929945481,2015,2015,2015,2015,1204
|
|
20231107,124000,927519421,2015,2015,2015,2015,0
|
|
20231107,123900,927519421,2015,2015,2015,2015,0
|
|
20231107,123800,927519421,2015,2015,2015,2015,0
|
|
20231107,123700,927519421,2015,2015,2015,2015,25
|
|
20231107,123600,927469046,2015,2020,2020,2015,238
|
|
20231107,123500,926989396,2015,2015,2015,2015,54
|
|
20231107,123400,926880586,2015,2015,2020,2015,1405
|
|
20231107,123300,924049501,2015,2015,2015,2015,0
|
|
20231107,123200,924049501,2015,2015,2015,2015,200
|
|
20231107,123100,923646501,2010,2010,2010,2010,227
|
|
20231107,123000,923190231,2010,2010,2010,2010,615
|
|
20231107,122900,921954081,2005,2010,2010,2005,204
|
|
20231107,122800,921544046,2010,2010,2010,2010,2
|
|
20231107,122700,921540026,2005,2005,2005,2005,0
|
|
20231107,122600,921540026,2005,2005,2005,2005,0
|
|
20231107,122500,921540026,2005,2005,2005,2005,0
|
|
20231107,122400,921540026,2005,2005,2005,2005,0
|
|
20231107,122300,921540026,2005,2010,2010,2005,202
|
|
20231107,122200,921134016,2005,2005,2005,2005,0
|
|
20231107,122100,921134016,2005,2005,2005,2005,0
|
|
20231107,122000,921134016,2005,2010,2010,2005,18
|
|
20231107,121900,921097916,2005,2005,2005,2005,0
|
|
20231107,121800,921097916,2005,2005,2005,2005,0
|
|
20231107,121700,921097916,2005,1999,2005,1999,332
|
|
20231107,121600,920432430,2005,2005,2005,2005,0
|
|
20231107,121500,920432430,2005,2005,2005,2005,203
|
|
20231107,121400,920025415,2005,2005,2005,2005,2
|
|
20231107,121300,920021405,2000,2000,2000,2000,2402
|
|
20231107,121200,915217405,2005,2000,2005,2000,7453
|
|
20231107,121100,900311355,2000,2000,2000,2000,1083
|
|
20231107,121000,898145355,2010,2005,2015,2005,286
|
|
20231107,120900,897571910,2015,2015,2015,2000,35594
|
|
20231107,120800,826156215,2025,2025,2025,2025,0
|
|
20231107,120700,826156215,2025,2025,2025,2025,0
|
|
20231107,120600,826156215,2025,2025,2025,2025,1
|
|
20231107,120500,826154190,2020,2020,2020,2020,0
|
|
20231107,120400,826154190,2020,2020,2020,2020,246
|
|
20231107,120300,825657270,2020,2020,2020,2020,4224
|
|
20231107,120200,817124790,2020,2020,2020,2020,0
|
|
20231107,120100,817124790,2020,2020,2020,2020,350
|
|
20231107,120000,816417790,2020,2020,2020,2020,500
|
|
20231107,115900,815407790,2020,2025,2025,2020,6440
|
|
20231107,115800,802369060,2025,2025,2025,2025,0
|
|
20231107,115700,802369060,2025,2030,2030,2025,309
|
|
20231107,115600,801742785,2030,2030,2030,2030,1069
|
|
20231107,115500,799572715,2030,2035,2035,2030,882
|
|
20231107,115400,797782250,2025,2025,2025,2025,1
|
|
20231107,115300,797780225,2030,2030,2030,2030,30
|
|
20231107,115200,797719325,2025,2025,2025,2025,0
|
|
20231107,115100,797719325,2025,2025,2025,2025,0
|
|
20231107,115000,797719325,2025,2025,2025,2025,0
|
|
20231107,114900,797719325,2025,2025,2025,2025,163
|
|
20231107,114800,797389250,2025,2025,2025,2025,0
|
|
20231107,114700,797389250,2025,2025,2025,2025,266
|
|
20231107,114600,796850600,2025,2030,2030,2025,1040
|
|
20231107,114500,794744400,2030,2025,2030,2025,3560
|
|
20231107,114400,787522850,2025,2025,2025,2025,150
|
|
20231107,114300,787219100,2025,2020,2025,2020,228
|
|
20231107,114200,786757855,2020,2020,2020,2020,2100
|
|
20231107,114100,782515855,2025,2025,2025,2025,401
|
|
20231107,114000,781703830,2025,2025,2025,2025,2011
|
|
20231107,113900,777631555,2025,2025,2025,2025,21
|
|
20231107,113800,777589030,2025,2025,2025,2025,30
|
|
20231107,113700,777528280,2020,2020,2020,2020,0
|
|
20231107,113600,777528280,2020,2020,2020,2020,1500
|
|
20231107,113500,774498280,2025,2020,2025,2020,692
|
|
20231107,113400,773097580,2025,2025,2030,2025,1841
|
|
20231107,113300,769369505,2025,2025,2025,2020,465
|
|
20231107,113200,768429130,2025,2025,2025,2020,511
|
|
20231107,113100,767396855,2025,2025,2025,2025,40
|
|
20231107,113000,767315855,2025,2025,2025,2025,0
|
|
20231107,112900,767315855,2025,2025,2025,2025,156
|
|
20231107,112800,766999955,2030,2030,2030,2030,2
|
|
20231107,112700,766995895,2025,2030,2030,2025,2358
|
|
20231107,112600,762220095,2020,2020,2020,2020,0
|
|
20231107,112500,762220095,2020,2020,2020,2020,1000
|
|
20231107,112400,760200095,2020,2020,2020,2020,200
|
|
20231107,112300,759796095,2020,2025,2025,2020,3056
|
|
20231107,112200,753620950,2020,2020,2020,2020,0
|
|
20231107,112100,753620950,2020,2020,2020,2020,130
|
|
20231107,112000,753358350,2020,2020,2025,2020,203
|
|
20231107,111900,752948275,2020,2025,2030,2020,1871
|
|
20231107,111800,749157320,2020,2030,2030,2020,8266
|
|
20231107,111700,732423575,2035,2035,2035,2035,549
|
|
20231107,111600,731306360,2035,2035,2035,2035,669
|
|
20231107,111500,729944945,2030,2035,2035,2030,1308
|
|
20231107,111400,727289090,2035,2035,2035,2035,594
|
|
20231107,111300,726080300,2035,2035,2035,2035,1069
|
|
20231107,111200,723904885,2035,2045,2045,2035,1143
|
|
20231107,111100,721577860,2030,2045,2045,2030,6648
|
|
20231107,111000,708050755,2045,2045,2045,2045,100
|
|
20231107,110900,707846255,2045,2035,2045,2035,11
|
|
20231107,110800,707823860,2035,2035,2035,2035,200
|
|
20231107,110700,707416860,2035,2040,2040,2035,9958
|
|
20231107,110600,687138650,2045,2045,2050,2045,2887
|
|
20231107,110500,681233985,2050,2055,2055,2050,1379
|
|
20231107,110400,678406985,2055,2050,2055,2050,21
|
|
20231107,110300,678363930,2050,2050,2055,2050,512
|
|
20231107,110200,677314325,2050,2050,2050,2050,20
|
|
20231107,110100,677273325,2055,2050,2055,2045,1570
|
|
20231107,110000,674053060,2050,2050,2055,2050,4
|
|
20231107,105900,674044855,2050,2050,2050,2045,4074
|
|
20231107,105800,665699450,2055,2055,2055,2055,2810
|
|
20231107,105700,659924900,2060,2060,2060,2060,565
|
|
20231107,105600,658761000,2065,2065,2065,2055,272
|
|
20231107,105500,658201010,2060,2065,2065,2060,1011
|
|
20231107,105400,656118295,2060,2055,2060,2055,2382
|
|
20231107,105300,651213285,2055,2060,2060,2050,15495
|
|
20231107,105200,619430430,2060,2060,2060,2050,6060
|
|
20231107,105100,606966300,2060,2060,2065,2060,4407
|
|
20231107,105000,597887050,2065,2065,2065,2060,8401
|
|
20231107,104900,580571600,2065,2060,2070,2060,5755
|
|
20231107,104800,568669165,2065,2065,2080,2060,22537
|
|
20231107,104700,522040295,2060,2045,2070,2035,7701
|
|
20231107,104600,506157490,2050,2060,2065,2045,7294
|
|
20231107,104500,491177325,2065,2050,2070,2045,31324
|
|
20231107,104400,426634525,2050,2030,2050,2025,33081
|
|
20231107,104300,359104025,2030,2015,2035,2015,32432
|
|
20231107,104200,293451950,2015,2015,2015,2015,0
|
|
20231107,104100,293451950,2015,2015,2015,2015,100
|
|
20231107,104000,293250450,2015,2015,2015,2015,0
|
|
20231107,103900,293250450,2015,2005,2015,2005,2103
|
|
20231107,103800,289022355,2005,2005,2005,2005,0
|
|
20231107,103700,289022355,2005,2005,2005,2005,199
|
|
20231107,103600,288623360,2010,2010,2010,2010,0
|
|
20231107,103500,288623360,2010,2005,2010,2005,2005
|
|
20231107,103400,284602760,2010,2010,2010,2010,1
|
|
20231107,103300,284600750,2000,2000,2000,2000,0
|
|
20231107,103200,284600750,2000,2000,2000,2000,2
|
|
20231107,103100,284596750,2010,2010,2010,2010,0
|
|
20231107,103000,284596750,2010,2010,2010,2010,0
|
|
20231107,102900,284596750,2010,2010,2010,2010,0
|
|
20231107,102800,284596750,2010,2010,2010,2010,0
|
|
20231107,102700,284596750,2010,2010,2010,2010,0
|
|
20231107,102600,284596750,2010,2010,2010,2010,0
|
|
20231107,102500,284596750,2010,2005,2010,2000,4061
|
|
20231107,102400,276472135,2000,2010,2010,2000,100
|
|
20231107,102300,276271635,2010,2010,2010,2010,2
|
|
20231107,102200,276267615,2010,2010,2010,2010,1
|
|
20231107,102100,276265605,2000,2000,2000,2000,9
|
|
20231107,102000,276247605,2005,2005,2005,2005,0
|
|
20231107,101900,276247605,2005,2010,2010,2005,57
|
|
20231107,101800,276133060,2010,2005,2010,2005,589
|
|
20231107,101700,274951670,2010,2000,2010,2000,291
|
|
20231107,101600,274368760,2000,2005,2005,2000,1020
|
|
20231107,101500,272323760,2015,2015,2015,2015,1
|
|
20231107,101400,272321745,2015,2015,2015,2015,1
|
|
20231107,101300,272319730,2015,2010,2015,2010,780
|
|
20231107,101200,270751235,2010,2010,2010,2010,327
|
|
20231107,101100,270093965,2015,2010,2015,2010,1605
|
|
20231107,101000,266866390,2005,2010,2015,2005,1610
|
|
20231107,100900,263630840,2015,2015,2015,2015,0
|
|
20231107,100800,263630840,2015,2015,2015,2015,0
|
|
20231107,100700,263630840,2015,2015,2015,2015,20
|
|
20231107,100600,263590540,2015,2015,2015,2015,0
|
|
20231107,100500,263590540,2015,2015,2015,2015,0
|
|
20231107,100400,263590540,2015,2010,2015,2000,4553
|
|
20231107,100300,254467760,2015,2010,2015,2010,76
|
|
20231107,100200,254314995,2010,2010,2010,2010,152
|
|
20231107,100100,254009475,2015,2015,2015,2015,0
|
|
20231107,100000,254009475,2015,2015,2015,2015,17
|
|
20231107,095900,253975220,2015,2015,2015,2015,0
|
|
20231107,095800,253975220,2015,2010,2015,2010,525
|
|
20231107,095700,252919475,2005,2010,2010,2005,82
|
|
20231107,095600,252754665,2010,2010,2010,2010,1
|
|
20231107,095500,252752655,2005,2005,2005,2005,50
|
|
20231107,095400,252652405,2010,2010,2010,2010,4
|
|
20231107,095300,252644365,2015,2010,2015,2005,2456
|
|
20231107,095200,247717325,2015,2015,2015,2015,0
|
|
20231107,095100,247717325,2015,2010,2015,2010,341
|
|
20231107,095000,247031650,2010,2010,2015,2010,372
|
|
20231107,094900,246283630,2015,2015,2015,2015,0
|
|
20231107,094800,246283630,2015,2015,2015,2015,34
|
|
20231107,094700,246215120,2015,2005,2020,2005,1164
|
|
20231107,094600,243869705,2005,2010,2015,2005,1246
|
|
20231107,094500,241364030,2015,2010,2015,2010,2576
|
|
20231107,094400,236184480,2020,2020,2020,2020,0
|
|
20231107,094300,236184480,2020,2015,2020,2015,18
|
|
20231107,094200,236148190,2020,2010,2020,2010,1239
|
|
20231107,094100,233655410,2020,2020,2020,2020,0
|
|
20231107,094000,233655410,2020,2020,2020,2020,0
|
|
20231107,093900,233655410,2020,2020,2020,2020,0
|
|
20231107,093800,233655410,2020,2020,2020,2015,22
|
|
20231107,093700,233610995,2015,2020,2020,2015,218
|
|
20231107,093600,233171720,2020,2020,2020,2015,106
|
|
20231107,093500,232957605,2025,2015,2025,2010,24025
|
|
20231107,093400,184621010,2010,2015,2015,2010,292
|
|
20231107,093300,184033005,2020,2025,2025,2020,18
|
|
20231107,093200,183996630,2020,2015,2020,2015,5887
|
|
20231107,093100,172121505,2020,2015,2020,2000,3788
|
|
20231107,093000,164521685,2015,2015,2015,2015,0
|
|
20231107,092900,164521685,2015,2015,2015,2015,242
|
|
20231107,092800,164034055,2010,2010,2010,2010,1370
|
|
20231107,092700,161280355,2015,2020,2020,2015,1527
|
|
20231107,092600,158201785,2025,2025,2025,2025,2
|
|
20231107,092500,158197735,2025,2025,2025,2025,530
|
|
20231107,092400,157124485,2030,2020,2030,2010,1129
|
|
20231107,092300,154852205,2020,2015,2030,2015,9731
|
|
20231107,092200,135155760,2015,2015,2020,2015,507
|
|
20231107,092100,134133730,2015,2010,2020,2010,1261
|
|
20231107,092000,131596895,2020,2020,2020,2020,4
|
|
20231107,091900,131588815,2020,2005,2020,2005,7338
|
|
20231107,091800,116846435,2010,2010,2010,2010,0
|
|
20231107,091700,116846435,2010,2010,2010,2010,100
|
|
20231107,091600,116645435,2010,2000,2010,2000,237
|
|
20231107,091500,116171425,2005,2000,2010,2000,1205
|
|
20231107,091400,113759585,2010,2000,2010,2000,105
|
|
20231107,091300,113549425,2000,2000,2000,2000,1
|
|
20231107,091200,113547425,2015,2010,2015,2010,614
|
|
20231107,091100,112312825,2010,2010,2010,2000,736
|
|
20231107,091000,110839465,2000,2010,2010,2000,1257
|
|
20231107,090900,108319575,2005,2000,2005,2000,195
|
|
20231107,090800,107929525,2010,1999,2010,1999,3398
|
|
20231107,090700,101127484,2015,2010,2015,2010,721
|
|
20231107,090600,99677734,2010,1988,2010,1988,3451
|
|
20231107,090500,92774036,1988,1988,1988,1987,1939
|
|
20231107,090400,88919307,1989,1998,1998,1989,827
|
|
20231107,090300,87270272,1998,1992,1998,1986,5812
|
|
20231107,090200,75709180,1998,1990,2005,1986,10802
|
|
20231107,090100,54208398,1990,1996,2015,1990,10010
|
|
20231107,090000,34204822,2015,2010,2025,1997,16957
|