694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203100,577139990,2885,2885,2885,2885,5324
|
|
20231102,203000,577139990,2885,2885,2885,2885,0
|
|
20231102,202900,577139990,2885,2885,2885,2885,0
|
|
20231102,202800,577139990,2885,2885,2885,2885,0
|
|
20231102,202700,577139990,2885,2885,2885,2885,0
|
|
20231102,202600,577139990,2885,2885,2885,2885,0
|
|
20231102,202500,577139990,2885,2885,2885,2885,0
|
|
20231102,202400,577139990,2885,2885,2885,2885,0
|
|
20231102,202300,577139990,2885,2885,2885,2885,0
|
|
20231102,202200,577139990,2885,2885,2885,2885,0
|
|
20231102,202100,577139990,2885,2885,2885,2885,0
|
|
20231102,202000,577139990,2885,2885,2885,2885,0
|
|
20231102,201900,577139990,2885,2885,2885,2885,0
|
|
20231102,201800,577139990,2885,2885,2885,2885,0
|
|
20231102,201700,577139990,2885,2885,2885,2885,0
|
|
20231102,201600,577139990,2885,2885,2885,2885,0
|
|
20231102,201500,577139990,2885,2885,2885,2885,0
|
|
20231102,201400,577139990,2885,2885,2885,2885,0
|
|
20231102,201300,577139990,2885,2885,2885,2885,0
|
|
20231102,201200,577139990,2885,2885,2885,2885,0
|
|
20231102,201100,577139990,2885,2885,2885,2885,0
|
|
20231102,201000,577139990,2885,2885,2885,2885,0
|
|
20231102,200900,577139990,2885,2885,2885,2885,0
|
|
20231102,200800,577139990,2885,2885,2885,2885,0
|
|
20231102,200700,577139990,2885,2885,2885,2885,0
|
|
20231102,200600,577139990,2885,2885,2885,2885,0
|
|
20231102,200500,577139990,2885,2885,2885,2885,0
|
|
20231102,200400,577139990,2885,2885,2885,2885,0
|
|
20231102,200300,577139990,2885,2885,2885,2885,0
|
|
20231102,200200,577139990,2885,2885,2885,2885,0
|
|
20231102,200100,577139990,2885,2885,2885,2885,5324
|
|
20231102,200000,577139990,2885,2885,2885,2885,0
|
|
20231102,195900,577139990,2885,2885,2885,2885,0
|
|
20231102,195800,577139990,2885,2885,2885,2885,0
|
|
20231102,195700,577139990,2885,2885,2885,2885,0
|
|
20231102,195600,577139990,2885,2885,2885,2885,0
|
|
20231102,195500,577139990,2885,2885,2885,2885,0
|
|
20231102,195400,577139990,2885,2885,2885,2885,0
|
|
20231102,195300,577139990,2885,2885,2885,2885,0
|
|
20231102,195200,577139990,2885,2885,2885,2885,0
|
|
20231102,195100,577139990,2885,2885,2885,2885,0
|
|
20231102,195000,577139990,2885,2885,2885,2885,0
|
|
20231102,194900,577139990,2885,2885,2885,2885,0
|
|
20231102,194800,577139990,2885,2885,2885,2885,0
|
|
20231102,194700,577139990,2885,2885,2885,2885,0
|
|
20231102,194600,577139990,2885,2885,2885,2885,0
|
|
20231102,194500,577139990,2885,2885,2885,2885,0
|
|
20231102,194400,577139990,2885,2885,2885,2885,0
|
|
20231102,194300,577139990,2885,2885,2885,2885,0
|
|
20231102,194200,577139990,2885,2885,2885,2885,0
|
|
20231102,194100,577139990,2885,2885,2885,2885,0
|
|
20231102,194000,577139990,2885,2885,2885,2885,0
|
|
20231102,193900,577139990,2885,2885,2885,2885,0
|
|
20231102,193800,577139990,2885,2885,2885,2885,0
|
|
20231102,193700,577139990,2885,2885,2885,2885,0
|
|
20231102,193600,577139990,2885,2885,2885,2885,0
|
|
20231102,193500,577139990,2885,2885,2885,2885,0
|
|
20231102,193400,577139990,2885,2885,2885,2885,0
|
|
20231102,193300,577139990,2885,2885,2885,2885,0
|
|
20231102,193200,577139990,2885,2885,2885,2885,0
|
|
20231102,193100,577139990,2885,2885,2885,2885,5324
|
|
20231102,193000,577139990,2885,2885,2885,2885,0
|
|
20231102,192900,577139990,2885,2885,2885,2885,0
|
|
20231102,192800,577139990,2885,2885,2885,2885,0
|
|
20231102,192700,577139990,2885,2885,2885,2885,0
|
|
20231102,192600,577139990,2885,2885,2885,2885,0
|
|
20231102,192500,577139990,2885,2885,2885,2885,0
|
|
20231102,192400,577139990,2885,2885,2885,2885,0
|
|
20231102,192300,577139990,2885,2885,2885,2885,0
|
|
20231102,192200,577139990,2885,2885,2885,2885,0
|
|
20231102,192100,577139990,2885,2885,2885,2885,0
|
|
20231102,192000,577139990,2885,2885,2885,2885,0
|
|
20231102,191900,577139990,2885,2885,2885,2885,0
|
|
20231102,191800,577139990,2885,2885,2885,2885,0
|
|
20231102,191700,577139990,2885,2885,2885,2885,0
|
|
20231102,191600,577139990,2885,2885,2885,2885,0
|
|
20231102,191500,577139990,2885,2885,2885,2885,0
|
|
20231102,191400,577139990,2885,2885,2885,2885,0
|
|
20231102,191300,577139990,2885,2885,2885,2885,0
|
|
20231102,191200,577139990,2885,2885,2885,2885,0
|
|
20231102,191100,577139990,2885,2885,2885,2885,0
|
|
20231102,191000,577139990,2885,2885,2885,2885,0
|
|
20231102,190900,577139990,2885,2885,2885,2885,0
|
|
20231102,190800,577139990,2885,2885,2885,2885,0
|
|
20231102,190700,577139990,2885,2885,2885,2885,0
|
|
20231102,190600,577139990,2885,2885,2885,2885,0
|
|
20231102,190500,577139990,2885,2885,2885,2885,0
|
|
20231102,190400,577139990,2885,2885,2885,2885,0
|
|
20231102,190300,577139990,2885,2885,2885,2885,0
|
|
20231102,190200,577139990,2885,2885,2885,2885,0
|
|
20231102,190100,577139990,2885,2885,2885,2885,5324
|
|
20231102,190000,577139990,2885,2885,2885,2885,0
|
|
20231102,185900,577139990,2885,2885,2885,2885,0
|
|
20231102,185800,577139990,2885,2885,2885,2885,0
|
|
20231102,185700,577139990,2885,2885,2885,2885,0
|
|
20231102,185600,577139990,2885,2885,2885,2885,0
|
|
20231102,185500,577139990,2885,2885,2885,2885,0
|
|
20231102,185400,577139990,2885,2885,2885,2885,0
|
|
20231102,185300,577139990,2885,2885,2885,2885,0
|
|
20231102,185200,577139990,2885,2885,2885,2885,0
|
|
20231102,185100,577139990,2885,2885,2885,2885,0
|
|
20231102,185000,577139990,2885,2885,2885,2885,0
|
|
20231102,184900,577139990,2885,2885,2885,2885,0
|
|
20231102,184800,577139990,2885,2885,2885,2885,0
|
|
20231102,184700,577139990,2885,2885,2885,2885,0
|
|
20231102,184600,577139990,2885,2885,2885,2885,0
|
|
20231102,184500,577139990,2885,2885,2885,2885,0
|
|
20231102,184400,577139990,2885,2885,2885,2885,0
|
|
20231102,184300,577139990,2885,2885,2885,2885,0
|
|
20231102,184200,577139990,2885,2885,2885,2885,0
|
|
20231102,184100,577139990,2885,2885,2885,2885,0
|
|
20231102,184000,577139990,2885,2885,2885,2885,0
|
|
20231102,183900,577139990,2885,2885,2885,2885,0
|
|
20231102,183800,577139990,2885,2885,2885,2885,0
|
|
20231102,183700,577139990,2885,2885,2885,2885,0
|
|
20231102,183600,577139990,2885,2885,2885,2885,0
|
|
20231102,183500,577139990,2885,2885,2885,2885,0
|
|
20231102,183400,577139990,2885,2885,2885,2885,0
|
|
20231102,183300,577139990,2885,2885,2885,2885,0
|
|
20231102,183200,577139990,2885,2885,2885,2885,0
|
|
20231102,183100,577139990,2885,2885,2885,2885,5324
|
|
20231102,183000,577139990,2885,2885,2885,2885,0
|
|
20231102,182900,577139990,2885,2885,2885,2885,0
|
|
20231102,182800,577139990,2885,2885,2885,2885,0
|
|
20231102,182700,577139990,2885,2885,2885,2885,0
|
|
20231102,182600,577139990,2885,2885,2885,2885,0
|
|
20231102,182500,577139990,2885,2885,2885,2885,0
|
|
20231102,182400,577139990,2885,2885,2885,2885,0
|
|
20231102,182300,577139990,2885,2885,2885,2885,0
|
|
20231102,182200,577139990,2885,2885,2885,2885,0
|
|
20231102,182100,577139990,2885,2885,2885,2885,0
|
|
20231102,182000,577139990,2885,2885,2885,2885,0
|
|
20231102,181900,577139990,2885,2885,2885,2885,0
|
|
20231102,181800,577139990,2885,2885,2885,2885,0
|
|
20231102,181700,577139990,2885,2885,2885,2885,0
|
|
20231102,181600,577139990,2885,2885,2885,2885,0
|
|
20231102,181500,577139990,2885,2885,2885,2885,0
|
|
20231102,181400,577139990,2885,2885,2885,2885,0
|
|
20231102,181300,577139990,2885,2885,2885,2885,0
|
|
20231102,181200,577139990,2885,2885,2885,2885,0
|
|
20231102,181100,577139990,2885,2885,2885,2885,0
|
|
20231102,181000,577139990,2885,2885,2885,2885,0
|
|
20231102,180900,577139990,2885,2885,2885,2885,0
|
|
20231102,180800,577139990,2885,2885,2885,2885,0
|
|
20231102,180700,577139990,2885,2885,2885,2885,0
|
|
20231102,180600,577139990,2885,2885,2885,2885,0
|
|
20231102,180500,577139990,2885,2885,2885,2885,0
|
|
20231102,180400,577139990,2885,2885,2885,2885,0
|
|
20231102,180300,577139990,2885,2885,2885,2885,0
|
|
20231102,180200,577139990,2885,2885,2885,2885,0
|
|
20231102,180100,577139990,2885,2885,2885,2885,5324
|
|
20231102,180000,577139990,2885,2885,2885,2885,0
|
|
20231102,175900,577139990,2885,2885,2885,2885,0
|
|
20231102,175800,577139990,2885,2885,2885,2885,0
|
|
20231102,175700,577139990,2885,2885,2885,2885,0
|
|
20231102,175600,577139990,2885,2885,2885,2885,0
|
|
20231102,175500,577139990,2885,2885,2885,2885,0
|
|
20231102,175400,577139990,2885,2885,2885,2885,0
|
|
20231102,175300,577139990,2885,2885,2885,2885,0
|
|
20231102,175200,577139990,2885,2885,2885,2885,0
|
|
20231102,175100,577139990,2885,2885,2885,2885,0
|
|
20231102,175000,577139990,2885,2885,2885,2885,0
|
|
20231102,174900,577139990,2885,2885,2885,2885,0
|
|
20231102,174800,577139990,2885,2885,2885,2885,0
|
|
20231102,174700,577139990,2885,2885,2885,2885,0
|
|
20231102,174600,577139990,2885,2885,2885,2885,0
|
|
20231102,174500,577139990,2885,2885,2885,2885,0
|
|
20231102,174400,577139990,2885,2885,2885,2885,0
|
|
20231102,174300,577139990,2885,2885,2885,2885,0
|
|
20231102,174200,577139990,2885,2885,2885,2885,0
|
|
20231102,174100,577139990,2885,2885,2885,2885,0
|
|
20231102,174000,577139990,2885,2885,2885,2885,0
|
|
20231102,173900,577139990,2885,2885,2885,2885,0
|
|
20231102,173800,577139990,2885,2885,2885,2885,0
|
|
20231102,173700,577139990,2885,2885,2885,2885,0
|
|
20231102,173600,577139990,2885,2885,2885,2885,0
|
|
20231102,173500,577139990,2885,2885,2885,2885,0
|
|
20231102,173400,577139990,2885,2885,2885,2885,0
|
|
20231102,173300,577139990,2885,2885,2885,2885,0
|
|
20231102,173200,577139990,2885,2885,2885,2885,0
|
|
20231102,173100,577139990,2885,2885,2885,2885,5324
|
|
20231102,173000,577139990,2885,2885,2885,2885,0
|
|
20231102,172900,577139990,2885,2885,2885,2885,0
|
|
20231102,172800,577139990,2885,2885,2885,2885,0
|
|
20231102,172700,577139990,2885,2885,2885,2885,0
|
|
20231102,172600,577139990,2885,2885,2885,2885,0
|
|
20231102,172500,577139990,2885,2885,2885,2885,0
|
|
20231102,172400,577139990,2885,2885,2885,2885,0
|
|
20231102,172300,577139990,2885,2885,2885,2885,0
|
|
20231102,172200,577139990,2885,2885,2885,2885,0
|
|
20231102,172100,577139990,2885,2885,2885,2885,0
|
|
20231102,172000,577139990,2885,2885,2885,2885,0
|
|
20231102,171900,577139990,2885,2885,2885,2885,0
|
|
20231102,171800,577139990,2885,2885,2885,2885,0
|
|
20231102,171700,577139990,2885,2885,2885,2885,0
|
|
20231102,171600,577139990,2885,2885,2885,2885,0
|
|
20231102,171500,577139990,2885,2885,2885,2885,0
|
|
20231102,171400,577139990,2885,2885,2885,2885,0
|
|
20231102,171300,577139990,2885,2885,2885,2885,0
|
|
20231102,171200,577139990,2885,2885,2885,2885,0
|
|
20231102,171100,577139990,2885,2885,2885,2885,0
|
|
20231102,171000,577139990,2885,2885,2885,2885,0
|
|
20231102,170900,577139990,2885,2885,2885,2885,0
|
|
20231102,170800,577139990,2885,2885,2885,2885,0
|
|
20231102,170700,577139990,2885,2885,2885,2885,0
|
|
20231102,170600,577139990,2885,2885,2885,2885,0
|
|
20231102,170500,577139990,2885,2885,2885,2885,0
|
|
20231102,170400,577139990,2885,2885,2885,2885,0
|
|
20231102,170300,577139990,2885,2885,2885,2885,0
|
|
20231102,170200,577139990,2885,2885,2885,2885,0
|
|
20231102,170100,577139990,2885,2885,2885,2885,5324
|
|
20231102,170000,577139990,2885,2885,2885,2885,0
|
|
20231102,165900,577139990,2885,2885,2885,2885,0
|
|
20231102,165800,577139990,2885,2885,2885,2885,0
|
|
20231102,165700,577139990,2885,2885,2885,2885,0
|
|
20231102,165600,577139990,2885,2885,2885,2885,0
|
|
20231102,165500,577139990,2885,2885,2885,2885,0
|
|
20231102,165400,577139990,2885,2885,2885,2885,0
|
|
20231102,165300,577139990,2885,2885,2885,2885,0
|
|
20231102,165200,577139990,2885,2885,2885,2885,0
|
|
20231102,165100,577139990,2885,2885,2885,2885,0
|
|
20231102,165000,577139990,2885,2885,2885,2885,0
|
|
20231102,164900,577139990,2885,2885,2885,2885,0
|
|
20231102,164800,577139990,2885,2885,2885,2885,0
|
|
20231102,164700,577139990,2885,2885,2885,2885,0
|
|
20231102,164600,577139990,2885,2885,2885,2885,0
|
|
20231102,164500,577139990,2885,2885,2885,2885,0
|
|
20231102,164400,577139990,2885,2885,2885,2885,0
|
|
20231102,164300,577139990,2885,2885,2885,2885,0
|
|
20231102,164200,577139990,2885,2885,2885,2885,0
|
|
20231102,164100,577139990,2885,2885,2885,2885,0
|
|
20231102,164000,577139990,2885,2885,2885,2885,0
|
|
20231102,163900,577139990,2885,2885,2885,2885,0
|
|
20231102,163800,577139990,2885,2885,2885,2885,0
|
|
20231102,163700,577139990,2885,2885,2885,2885,0
|
|
20231102,163600,577139990,2885,2885,2885,2885,0
|
|
20231102,163500,577139990,2885,2885,2885,2885,0
|
|
20231102,163400,577139990,2885,2885,2885,2885,0
|
|
20231102,163300,577139990,2885,2885,2885,2885,0
|
|
20231102,163200,577139990,2885,2885,2885,2885,0
|
|
20231102,163100,577139990,2885,2885,2885,2885,5324
|
|
20231102,163000,577139990,2885,2885,2885,2885,0
|
|
20231102,162900,577139990,2885,2885,2885,2885,0
|
|
20231102,162800,577139990,2885,2885,2885,2885,0
|
|
20231102,162700,577139990,2885,2885,2885,2885,0
|
|
20231102,162600,577139990,2885,2885,2885,2885,0
|
|
20231102,162500,577139990,2885,2885,2885,2885,0
|
|
20231102,162400,577139990,2885,2885,2885,2885,0
|
|
20231102,162300,577139990,2885,2885,2885,2885,0
|
|
20231102,162200,577139990,2885,2885,2885,2885,0
|
|
20231102,162100,577139990,2885,2885,2885,2885,0
|
|
20231102,162000,577139990,2885,2885,2885,2885,0
|
|
20231102,161900,577139990,2885,2885,2885,2885,0
|
|
20231102,161800,577139990,2885,2885,2885,2885,0
|
|
20231102,161700,577139990,2885,2885,2885,2885,0
|
|
20231102,161600,577139990,2885,2885,2885,2885,0
|
|
20231102,161500,577139990,2885,2885,2885,2885,0
|
|
20231102,161400,577139990,2885,2885,2885,2885,0
|
|
20231102,161300,577139990,2885,2885,2885,2885,0
|
|
20231102,161200,577139990,2885,2885,2885,2885,0
|
|
20231102,161100,577139990,2885,2885,2885,2885,0
|
|
20231102,161000,577139990,2885,2885,2885,2885,0
|
|
20231102,160900,577139990,2885,2885,2885,2885,0
|
|
20231102,160800,577139990,2885,2885,2885,2885,0
|
|
20231102,160700,577139990,2885,2885,2885,2885,0
|
|
20231102,160600,577139990,2885,2885,2885,2885,0
|
|
20231102,160500,577139990,2885,2885,2885,2885,0
|
|
20231102,160400,577139990,2885,2885,2885,2885,0
|
|
20231102,160300,577139990,2885,2885,2885,2885,0
|
|
20231102,160200,577139990,2885,2885,2885,2885,0
|
|
20231102,160100,577139990,2885,2885,2885,2885,5324
|
|
20231102,160000,577139990,2885,2885,2885,2885,0
|
|
20231102,155900,577139990,2885,2885,2885,2885,0
|
|
20231102,155800,577139990,2885,2885,2885,2885,0
|
|
20231102,155700,577139990,2885,2885,2885,2885,0
|
|
20231102,155600,577139990,2885,2885,2885,2885,0
|
|
20231102,155500,577139990,2885,2885,2885,2885,0
|
|
20231102,155400,577139990,2885,2885,2885,2885,0
|
|
20231102,155300,577139990,2885,2885,2885,2885,0
|
|
20231102,155200,577139990,2885,2885,2885,2885,0
|
|
20231102,155100,577139990,2885,2885,2885,2885,0
|
|
20231102,155000,577139990,2885,2885,2885,2885,0
|
|
20231102,154900,577139990,2885,2885,2885,2885,0
|
|
20231102,154800,577139990,2885,2885,2885,2885,0
|
|
20231102,154700,577139990,2885,2885,2885,2885,0
|
|
20231102,154600,577139990,2885,2885,2885,2885,0
|
|
20231102,154500,577139990,2885,2885,2885,2885,0
|
|
20231102,154400,577139990,2885,2885,2885,2885,0
|
|
20231102,154300,577139990,2885,2885,2885,2885,0
|
|
20231102,154200,577139990,2885,2885,2885,2885,0
|
|
20231102,154100,577139990,2885,2885,2885,2885,0
|
|
20231102,154000,577139990,2885,2885,2885,2885,0
|
|
20231102,153900,577139990,2885,2885,2885,2885,0
|
|
20231102,153800,577139990,2885,2885,2885,2885,0
|
|
20231102,153700,577139990,2885,2885,2885,2885,0
|
|
20231102,153600,577139990,2885,2885,2885,2885,0
|
|
20231102,153500,577139990,2885,2885,2885,2885,0
|
|
20231102,153400,577139990,2885,2885,2885,2885,0
|
|
20231102,153300,577139990,2885,2885,2885,2885,0
|
|
20231102,153200,577139990,2885,2885,2885,2885,0
|
|
20231102,153100,577139990,2885,2885,2885,2885,5324
|
|
20231102,153000,577139990,2885,2885,2885,2885,5324
|
|
20231102,152900,561780250,2885,2885,2885,2885,0
|
|
20231102,152800,561780250,2885,2885,2885,2885,0
|
|
20231102,152700,561780250,2885,2885,2885,2885,0
|
|
20231102,152600,561780250,2885,2885,2885,2885,0
|
|
20231102,152500,561780250,2885,2885,2885,2885,0
|
|
20231102,152400,561780250,2885,2885,2885,2885,0
|
|
20231102,152300,561780250,2885,2885,2885,2885,0
|
|
20231102,152200,561780250,2885,2885,2885,2885,0
|
|
20231102,152100,561780250,2885,2885,2885,2885,0
|
|
20231102,152000,561780250,2885,2885,2885,2885,0
|
|
20231102,151900,561780250,2885,2885,2895,2885,1229
|
|
20231102,151800,558229565,2900,2905,2905,2900,101
|
|
20231102,151700,557936660,2885,2905,2905,2885,7108
|
|
20231102,151600,537337480,2905,2905,2905,2905,0
|
|
20231102,151500,537337480,2905,2895,2905,2895,3
|
|
20231102,151400,537328775,2900,2900,2900,2900,0
|
|
20231102,151300,537328775,2900,2900,2900,2900,173
|
|
20231102,151200,536827075,2900,2900,2900,2895,1510
|
|
20231102,151100,532449890,2905,2905,2905,2905,266
|
|
20231102,151000,531677160,2910,2910,2910,2910,98
|
|
20231102,150900,531391980,2910,2910,2910,2910,956
|
|
20231102,150800,528610020,2910,2910,2910,2910,0
|
|
20231102,150700,528610020,2910,2910,2910,2910,0
|
|
20231102,150600,528610020,2910,2910,2910,2910,1
|
|
20231102,150500,528607110,2905,2905,2905,2905,0
|
|
20231102,150400,528607110,2905,2905,2905,2905,315
|
|
20231102,150300,527692035,2905,2905,2905,2905,2011
|
|
20231102,150200,521850080,2905,2905,2905,2905,0
|
|
20231102,150100,521850080,2905,2905,2905,2905,37
|
|
20231102,150000,521742595,2905,2905,2905,2905,7
|
|
20231102,145900,521722260,2905,2905,2905,2905,0
|
|
20231102,145800,521722260,2905,2905,2905,2905,0
|
|
20231102,145700,521722260,2905,2905,2905,2905,0
|
|
20231102,145600,521722260,2905,2905,2905,2905,1
|
|
20231102,145500,521719355,2905,2905,2905,2905,568
|
|
20231102,145400,520069315,2900,2900,2900,2900,2
|
|
20231102,145300,520063515,2900,2900,2900,2900,12
|
|
20231102,145200,520028715,2900,2900,2900,2900,282
|
|
20231102,145100,519210915,2905,2905,2905,2905,19
|
|
20231102,145000,519155720,2900,2900,2900,2900,76
|
|
20231102,144900,518935320,2900,2905,2905,2900,2
|
|
20231102,144800,518929515,2900,2900,2900,2900,0
|
|
20231102,144700,518929515,2900,2905,2905,2900,729
|
|
20231102,144600,516814455,2905,2905,2905,2905,0
|
|
20231102,144500,516814455,2905,2905,2905,2905,0
|
|
20231102,144400,516814455,2905,2905,2905,2905,37
|
|
20231102,144300,516706970,2905,2905,2905,2905,0
|
|
20231102,144200,516706970,2905,2905,2905,2905,39
|
|
20231102,144100,516593675,2905,2905,2905,2905,100
|
|
20231102,144000,516303175,2910,2910,2910,2910,0
|
|
20231102,143900,516303175,2910,2910,2910,2910,0
|
|
20231102,143800,516303175,2910,2910,2910,2910,7
|
|
20231102,143700,516282805,2905,2905,2905,2905,160
|
|
20231102,143600,515818005,2905,2905,2905,2905,0
|
|
20231102,143500,515818005,2905,2905,2905,2905,0
|
|
20231102,143400,515818005,2905,2905,2905,2905,0
|
|
20231102,143300,515818005,2905,2905,2905,2905,160
|
|
20231102,143200,515353205,2905,2905,2905,2905,0
|
|
20231102,143100,515353205,2905,2905,2905,2905,12
|
|
20231102,143000,515318345,2910,2910,2910,2910,10
|
|
20231102,142900,515289245,2910,2910,2910,2910,0
|
|
20231102,142800,515289245,2910,2905,2910,2905,151
|
|
20231102,142700,514850585,2905,2905,2905,2905,1
|
|
20231102,142600,514847680,2900,2900,2900,2900,0
|
|
20231102,142500,514847680,2900,2900,2900,2900,1
|
|
20231102,142400,514844780,2905,2905,2905,2905,0
|
|
20231102,142300,514844780,2905,2905,2905,2905,0
|
|
20231102,142200,514844780,2905,2905,2905,2905,0
|
|
20231102,142100,514844780,2905,2900,2905,2900,1918
|
|
20231102,142000,509273045,2900,2900,2900,2900,0
|
|
20231102,141900,509273045,2900,2900,2900,2900,0
|
|
20231102,141800,509273045,2900,2900,2900,2900,9
|
|
20231102,141700,509246945,2905,2905,2905,2905,0
|
|
20231102,141600,509246945,2905,2905,2905,2905,0
|
|
20231102,141500,509246945,2905,2905,2905,2905,20
|
|
20231102,141400,509188845,2905,2900,2905,2900,17
|
|
20231102,141300,509139540,2895,2895,2895,2895,5
|
|
20231102,141200,509125065,2895,2895,2895,2895,0
|
|
20231102,141100,509125065,2895,2895,2895,2895,0
|
|
20231102,141000,509125065,2895,2895,2895,2895,1233
|
|
20231102,140900,505555530,2890,2890,2890,2890,972
|
|
20231102,140800,502746450,2890,2890,2890,2890,0
|
|
20231102,140700,502746450,2890,2890,2890,2890,0
|
|
20231102,140600,502746450,2890,2890,2890,2890,0
|
|
20231102,140500,502746450,2890,2890,2890,2890,1
|
|
20231102,140400,502743560,2890,2890,2890,2890,0
|
|
20231102,140300,502743560,2890,2890,2890,2890,0
|
|
20231102,140200,502743560,2890,2890,2890,2890,0
|
|
20231102,140100,502743560,2890,2890,2890,2890,30
|
|
20231102,140000,502656860,2890,2890,2890,2890,0
|
|
20231102,135900,502656860,2890,2890,2890,2890,103
|
|
20231102,135800,502359190,2900,2900,2900,2900,4
|
|
20231102,135700,502347590,2890,2890,2890,2890,0
|
|
20231102,135600,502347590,2890,2890,2890,2890,1
|
|
20231102,135500,502344700,2900,2900,2900,2900,0
|
|
20231102,135400,502344700,2900,2900,2900,2900,0
|
|
20231102,135300,502344700,2900,2900,2900,2900,0
|
|
20231102,135200,502344700,2900,2900,2900,2900,363
|
|
20231102,135100,501292000,2900,2900,2900,2900,263
|
|
20231102,135000,500529300,2900,2900,2900,2900,0
|
|
20231102,134900,500529300,2900,2900,2900,2900,0
|
|
20231102,134800,500529300,2900,2900,2900,2900,2
|
|
20231102,134700,500523500,2900,2900,2900,2900,2
|
|
20231102,134600,500517700,2885,2900,2900,2885,3020
|
|
20231102,134500,491795725,2900,2900,2900,2900,0
|
|
20231102,134400,491795725,2900,2900,2900,2900,150
|
|
20231102,134300,491360725,2900,2900,2900,2900,0
|
|
20231102,134200,491360725,2900,2900,2900,2900,100
|
|
20231102,134100,491070725,2900,2900,2900,2900,0
|
|
20231102,134000,491070725,2900,2900,2900,2900,1000
|
|
20231102,133900,488170725,2910,2910,2910,2910,0
|
|
20231102,133800,488170725,2910,2910,2910,2910,0
|
|
20231102,133700,488170725,2910,2900,2910,2900,31
|
|
20231102,133600,488080815,2900,2900,2900,2900,0
|
|
20231102,133500,488080815,2900,2900,2900,2900,0
|
|
20231102,133400,488080815,2900,2900,2900,2900,0
|
|
20231102,133300,488080815,2900,2900,2900,2900,600
|
|
20231102,133200,486340815,2905,2905,2905,2905,26
|
|
20231102,133100,486265285,2905,2905,2905,2905,5
|
|
20231102,133000,486250760,2905,2905,2905,2905,764
|
|
20231102,132900,484031340,2905,2905,2905,2905,0
|
|
20231102,132800,484031340,2905,2905,2905,2905,35
|
|
20231102,132700,483929665,2910,2910,2910,2910,0
|
|
20231102,132600,483929665,2910,2910,2910,2910,1
|
|
20231102,132500,483926755,2910,2910,2910,2910,0
|
|
20231102,132400,483926755,2910,2910,2910,2910,0
|
|
20231102,132300,483926755,2910,2910,2910,2910,25
|
|
20231102,132200,483854005,2910,2910,2910,2910,0
|
|
20231102,132100,483854005,2910,2910,2910,2910,77
|
|
20231102,132000,483629935,2910,2910,2910,2910,0
|
|
20231102,131900,483629935,2910,2915,2915,2910,857
|
|
20231102,131800,481134265,2915,2915,2915,2915,1
|
|
20231102,131700,481131350,2910,2910,2910,2910,4
|
|
20231102,131600,481119710,2910,2910,2910,2910,1227
|
|
20231102,131500,477549140,2905,2905,2905,2905,0
|
|
20231102,131400,477549140,2905,2905,2905,2905,100
|
|
20231102,131300,477258640,2905,2905,2905,2905,0
|
|
20231102,131200,477258640,2905,2905,2905,2905,0
|
|
20231102,131100,477258640,2905,2905,2905,2905,0
|
|
20231102,131000,477258640,2905,2905,2905,2905,0
|
|
20231102,130900,477258640,2905,2905,2905,2905,392
|
|
20231102,130800,476119880,2905,2905,2905,2905,0
|
|
20231102,130700,476119880,2905,2905,2905,2905,202
|
|
20231102,130600,475533070,2900,2900,2900,2900,0
|
|
20231102,130500,475533070,2900,2900,2900,2900,28
|
|
20231102,130400,475451870,2900,2900,2900,2900,0
|
|
20231102,130300,475451870,2900,2900,2900,2900,0
|
|
20231102,130200,475451870,2900,2900,2900,2900,65
|
|
20231102,130100,475263370,2900,2900,2900,2900,6
|
|
20231102,130000,475245970,2900,2900,2900,2900,0
|
|
20231102,125900,475245970,2900,2900,2900,2900,600
|
|
20231102,125800,473505970,2900,2900,2900,2900,19
|
|
20231102,125700,473450870,2905,2905,2905,2905,0
|
|
20231102,125600,473450870,2905,2905,2905,2905,0
|
|
20231102,125500,473450870,2905,2905,2905,2905,1
|
|
20231102,125400,473447965,2900,2900,2900,2900,0
|
|
20231102,125300,473447965,2900,2900,2900,2900,0
|
|
20231102,125200,473447965,2900,2900,2900,2900,0
|
|
20231102,125100,473447965,2900,2900,2900,2900,135
|
|
20231102,125000,473056465,2900,2900,2900,2900,0
|
|
20231102,124900,473056465,2900,2900,2900,2900,70
|
|
20231102,124800,472853465,2900,2900,2900,2900,0
|
|
20231102,124700,472853465,2900,2900,2900,2900,0
|
|
20231102,124600,472853465,2900,2900,2900,2900,0
|
|
20231102,124500,472853465,2900,2900,2900,2900,500
|
|
20231102,124400,471403465,2910,2910,2910,2910,10
|
|
20231102,124300,471374365,2910,2910,2910,2910,1
|
|
20231102,124200,471371455,2895,2895,2895,2895,0
|
|
20231102,124100,471371455,2895,2895,2895,2895,0
|
|
20231102,124000,471371455,2895,2895,2895,2895,0
|
|
20231102,123900,471371455,2895,2900,2900,2895,500
|
|
20231102,123800,469923205,2895,2895,2895,2895,0
|
|
20231102,123700,469923205,2895,2905,2905,2895,301
|
|
20231102,123600,469051370,2910,2910,2910,2910,0
|
|
20231102,123500,469051370,2910,2910,2910,2910,0
|
|
20231102,123400,469051370,2910,2910,2910,2910,0
|
|
20231102,123300,469051370,2910,2910,2910,2910,20
|
|
20231102,123200,468993170,2910,2910,2910,2910,0
|
|
20231102,123100,468993170,2910,2910,2910,2910,0
|
|
20231102,123000,468993170,2910,2910,2910,2910,1000
|
|
20231102,122900,466083170,2905,2895,2905,2895,26939
|
|
20231102,122800,387947370,2895,2895,2895,2895,800
|
|
20231102,122700,385631370,2895,2895,2895,2895,0
|
|
20231102,122600,385631370,2895,2895,2895,2895,70
|
|
20231102,122500,385428720,2895,2895,2895,2895,352
|
|
20231102,122400,384409680,2895,2895,2895,2895,150
|
|
20231102,122300,383975430,2880,2880,2880,2880,0
|
|
20231102,122200,383975430,2880,2880,2880,2880,2
|
|
20231102,122100,383969670,2890,2890,2890,2890,0
|
|
20231102,122000,383969670,2890,2890,2890,2890,0
|
|
20231102,121900,383969670,2890,2890,2890,2890,0
|
|
20231102,121800,383969670,2890,2890,2890,2890,0
|
|
20231102,121700,383969670,2890,2890,2890,2890,1
|
|
20231102,121600,383966780,2890,2890,2890,2890,319
|
|
20231102,121500,383044870,2885,2885,2885,2885,107
|
|
20231102,121400,382736175,2880,2880,2880,2880,0
|
|
20231102,121300,382736175,2880,2880,2880,2880,0
|
|
20231102,121200,382736175,2880,2880,2880,2880,0
|
|
20231102,121100,382736175,2880,2880,2880,2880,0
|
|
20231102,121000,382736175,2880,2885,2885,2880,101
|
|
20231102,120900,382445290,2885,2885,2885,2885,0
|
|
20231102,120800,382445290,2885,2885,2885,2885,0
|
|
20231102,120700,382445290,2885,2885,2885,2885,0
|
|
20231102,120600,382445290,2885,2885,2885,2885,1
|
|
20231102,120500,382442405,2880,2880,2880,2880,0
|
|
20231102,120400,382442405,2880,2880,2880,2880,124
|
|
20231102,120300,382085285,2885,2885,2885,2885,0
|
|
20231102,120200,382085285,2885,2885,2885,2885,0
|
|
20231102,120100,382085285,2885,2885,2885,2885,1
|
|
20231102,120000,382082400,2885,2885,2885,2885,0
|
|
20231102,115900,382082400,2885,2885,2885,2885,0
|
|
20231102,115800,382082400,2885,2885,2885,2885,1
|
|
20231102,115700,382079515,2875,2875,2875,2875,0
|
|
20231102,115600,382079515,2875,2875,2875,2875,0
|
|
20231102,115500,382079515,2875,2875,2875,2875,33
|
|
20231102,115400,381984640,2885,2885,2885,2885,0
|
|
20231102,115300,381984640,2885,2885,2885,2885,0
|
|
20231102,115200,381984640,2885,2885,2885,2885,1
|
|
20231102,115100,381981755,2875,2875,2875,2875,20
|
|
20231102,115000,381924255,2875,2875,2875,2875,0
|
|
20231102,114900,381924255,2875,2875,2875,2875,499
|
|
20231102,114800,380489630,2885,2875,2885,2875,3
|
|
20231102,114700,380480995,2890,2890,2890,2890,0
|
|
20231102,114600,380480995,2890,2890,2890,2890,1
|
|
20231102,114500,380478105,2890,2890,2890,2890,0
|
|
20231102,114400,380478105,2890,2875,2890,2875,34
|
|
20231102,114300,380380340,2890,2890,2890,2890,0
|
|
20231102,114200,380380340,2890,2890,2890,2890,1
|
|
20231102,114100,380377450,2875,2885,2885,2875,660
|
|
20231102,114000,378475690,2890,2890,2890,2890,0
|
|
20231102,113900,378475690,2890,2890,2890,2890,0
|
|
20231102,113800,378475690,2890,2890,2890,2890,500
|
|
20231102,113700,377030690,2895,2890,2895,2890,5601
|
|
20231102,113600,360843040,2890,2885,2890,2885,217
|
|
20231102,113500,360216910,2885,2885,2885,2885,8
|
|
20231102,113400,360193830,2890,2885,2890,2885,46
|
|
20231102,113300,360061020,2885,2885,2885,2885,3
|
|
20231102,113200,360052365,2885,2885,2885,2885,32
|
|
20231102,113100,359960045,2885,2885,2885,2885,0
|
|
20231102,113000,359960045,2885,2885,2885,2885,0
|
|
20231102,112900,359960045,2885,2885,2885,2885,0
|
|
20231102,112800,359960045,2885,2885,2885,2885,0
|
|
20231102,112700,359960045,2885,2885,2885,2885,0
|
|
20231102,112600,359960045,2885,2885,2885,2885,0
|
|
20231102,112500,359960045,2885,2880,2885,2880,2
|
|
20231102,112400,359954280,2885,2885,2885,2885,0
|
|
20231102,112300,359954280,2885,2885,2885,2885,0
|
|
20231102,112200,359954280,2885,2885,2885,2885,441
|
|
20231102,112100,358681995,2880,2880,2880,2880,0
|
|
20231102,112000,358681995,2880,2880,2880,2880,59
|
|
20231102,111900,358512075,2880,2880,2880,2880,0
|
|
20231102,111800,358512075,2880,2880,2880,2880,0
|
|
20231102,111700,358512075,2880,2880,2880,2880,0
|
|
20231102,111600,358512075,2880,2875,2880,2875,543
|
|
20231102,111500,356950810,2860,2860,2860,2860,1035
|
|
20231102,111400,353990710,2860,2860,2860,2860,0
|
|
20231102,111300,353990710,2860,2860,2860,2860,0
|
|
20231102,111200,353990710,2860,2865,2865,2860,1832
|
|
20231102,111100,348748895,2865,2865,2865,2865,45
|
|
20231102,111000,348619970,2865,2865,2865,2865,268
|
|
20231102,110900,347852150,2865,2865,2865,2865,1232
|
|
20231102,110800,344322470,2875,2875,2875,2875,1
|
|
20231102,110700,344319595,2870,2870,2870,2870,1
|
|
20231102,110600,344316725,2870,2875,2875,2870,3
|
|
20231102,110500,344308105,2870,2870,2870,2870,0
|
|
20231102,110400,344308105,2870,2870,2870,2870,0
|
|
20231102,110300,344308105,2870,2870,2870,2870,550
|
|
20231102,110200,342729605,2875,2875,2875,2875,0
|
|
20231102,110100,342729605,2875,2875,2875,2875,3
|
|
20231102,110000,342720980,2875,2875,2875,2875,0
|
|
20231102,105900,342720980,2875,2875,2875,2875,0
|
|
20231102,105800,342720980,2875,2875,2875,2875,1
|
|
20231102,105700,342718105,2875,2875,2875,2875,0
|
|
20231102,105600,342718105,2875,2875,2875,2875,0
|
|
20231102,105500,342718105,2875,2875,2875,2875,1
|
|
20231102,105400,342715230,2870,2870,2870,2870,1
|
|
20231102,105300,342712360,2865,2865,2865,2865,0
|
|
20231102,105200,342712360,2865,2865,2865,2865,1
|
|
20231102,105100,342709495,2865,2865,2865,2865,500
|
|
20231102,105000,341276995,2870,2870,2870,2870,0
|
|
20231102,104900,341276995,2870,2880,2880,2870,922
|
|
20231102,104800,338626955,2880,2880,2880,2880,0
|
|
20231102,104700,338626955,2880,2880,2880,2880,1
|
|
20231102,104600,338624075,2880,2880,2880,2880,1
|
|
20231102,104500,338621195,2865,2870,2870,2865,40
|
|
20231102,104400,338506570,2865,2865,2865,2865,14
|
|
20231102,104300,338466460,2875,2875,2875,2875,0
|
|
20231102,104200,338466460,2875,2875,2875,2875,0
|
|
20231102,104100,338466460,2875,2875,2875,2875,0
|
|
20231102,104000,338466460,2875,2875,2875,2875,301
|
|
20231102,103900,337601085,2880,2880,2880,2880,0
|
|
20231102,103800,337601085,2880,2880,2880,2880,0
|
|
20231102,103700,337601085,2880,2880,2880,2880,0
|
|
20231102,103600,337601085,2880,2880,2880,2880,0
|
|
20231102,103500,337601085,2880,2865,2880,2865,4
|
|
20231102,103400,337589610,2865,2865,2865,2865,0
|
|
20231102,103300,337589610,2865,2865,2865,2865,50
|
|
20231102,103200,337446360,2865,2865,2865,2865,0
|
|
20231102,103100,337446360,2865,2865,2865,2865,72
|
|
20231102,103000,337240080,2870,2870,2870,2870,878
|
|
20231102,102900,334720220,2880,2870,2880,2870,237
|
|
20231102,102800,334040020,2885,2885,2885,2885,0
|
|
20231102,102700,334040020,2885,2885,2885,2885,300
|
|
20231102,102600,333174520,2885,2885,2885,2885,0
|
|
20231102,102500,333174520,2885,2885,2885,2885,180
|
|
20231102,102400,332655220,2885,2885,2885,2885,0
|
|
20231102,102300,332655220,2885,2865,2885,2865,123
|
|
20231102,102200,332302805,2865,2880,2880,2865,42
|
|
20231102,102100,332182340,2885,2885,2885,2885,9
|
|
20231102,102000,332156375,2885,2885,2885,2885,1
|
|
20231102,101900,332153490,2880,2880,2885,2880,110
|
|
20231102,101800,331836640,2880,2880,2880,2880,0
|
|
20231102,101700,331836640,2880,2875,2880,2875,208
|
|
20231102,101600,331237700,2875,2875,2875,2875,438
|
|
20231102,101500,329978450,2845,2845,2845,2845,0
|
|
20231102,101400,329978450,2845,2880,2880,2845,4184
|
|
20231102,101300,318024425,2880,2880,2880,2880,0
|
|
20231102,101200,318024425,2880,2880,2880,2880,0
|
|
20231102,101100,318024425,2880,2880,2880,2880,1000
|
|
20231102,101000,315144425,2885,2885,2885,2880,64
|
|
20231102,100900,314959885,2885,2870,2885,2870,210
|
|
20231102,100800,314354815,2880,2885,2885,2880,12
|
|
20231102,100700,314320215,2890,2890,2890,2890,127
|
|
20231102,100600,313953185,2890,2890,2890,2890,3
|
|
20231102,100500,313944515,2880,2880,2880,2880,0
|
|
20231102,100400,313944515,2880,2880,2880,2880,0
|
|
20231102,100300,313944515,2880,2880,2880,2880,2
|
|
20231102,100200,313938755,2870,2885,2885,2870,4297
|
|
20231102,100100,301582655,2905,2905,2905,2905,0
|
|
20231102,100000,301582655,2905,2905,2905,2905,0
|
|
20231102,095900,301582655,2905,2905,2905,2905,0
|
|
20231102,095800,301582655,2905,2905,2905,2905,0
|
|
20231102,095700,301582655,2905,2905,2905,2905,0
|
|
20231102,095600,301582655,2905,2905,2905,2905,9
|
|
20231102,095500,301556510,2905,2905,2905,2905,1
|
|
20231102,095400,301553605,2905,2905,2905,2905,0
|
|
20231102,095300,301553605,2905,2905,2905,2905,0
|
|
20231102,095200,301553605,2905,2900,2905,2900,2
|
|
20231102,095100,301547800,2905,2880,2905,2880,507
|
|
20231102,095000,300078410,2890,2890,2900,2890,1698
|
|
20231102,094900,295171180,2890,2890,2890,2890,0
|
|
20231102,094800,295171180,2890,2890,2890,2890,30
|
|
20231102,094700,295084480,2905,2900,2905,2900,109
|
|
20231102,094600,294768360,2895,2900,2900,2895,110
|
|
20231102,094500,294449510,2895,2905,2905,2895,21
|
|
20231102,094400,294388705,2895,2895,2895,2895,9
|
|
20231102,094300,294362650,2890,2890,2890,2890,0
|
|
20231102,094200,294362650,2890,2905,2905,2890,1562
|
|
20231102,094100,289843030,2905,2900,2910,2900,2906
|
|
20231102,094000,281402165,2900,2900,2900,2900,132
|
|
20231102,093900,281019365,2900,2900,2900,2900,354
|
|
20231102,093800,279992765,2900,2895,2900,2895,346
|
|
20231102,093700,278989915,2890,2890,2890,2890,260
|
|
20231102,093600,278238515,2890,2890,2890,2890,117
|
|
20231102,093500,277900385,2890,2880,2895,2880,1399
|
|
20231102,093400,273858975,2875,2870,2875,2870,869
|
|
20231102,093300,271364150,2875,2860,2875,2845,3869
|
|
20231102,093200,260315905,2870,2875,2875,2860,356
|
|
20231102,093100,259295180,2875,2875,2875,2875,630
|
|
20231102,093000,257483930,2885,2885,2885,2885,0
|
|
20231102,092900,257483930,2885,2885,2885,2885,17
|
|
20231102,092800,257434885,2880,2885,2885,2880,140
|
|
20231102,092700,257031135,2885,2880,2885,2880,472
|
|
20231102,092600,255671520,2885,2880,2885,2880,359
|
|
20231102,092500,254637445,2880,2895,2895,2880,379
|
|
20231102,092400,253543020,2895,2895,2895,2895,159
|
|
20231102,092300,253082715,2900,2900,2900,2900,334
|
|
20231102,092200,252114115,2900,2900,2900,2900,1
|
|
20231102,092100,252111215,2900,2895,2905,2895,1131
|
|
20231102,092000,248833125,2890,2890,2890,2890,111
|
|
20231102,091900,248512335,2890,2890,2890,2880,891
|
|
20231102,091800,245938915,2885,2885,2885,2880,1387
|
|
20231102,091700,241942730,2890,2880,2890,2880,386
|
|
20231102,091600,240830330,2890,2880,2890,2880,8
|
|
20231102,091500,240807280,2885,2900,2900,2885,7244
|
|
20231102,091400,219866635,2905,2895,2905,2890,735
|
|
20231102,091300,217736750,2895,2895,2895,2895,140
|
|
20231102,091200,217331450,2885,2885,2895,2885,5169
|
|
20231102,091100,202418335,2890,2910,2910,2890,1911
|
|
20231102,091000,196894070,2910,2900,2910,2900,396
|
|
20231102,090900,195745620,2900,2890,2905,2890,3521
|
|
20231102,090800,185532385,2890,2895,2900,2885,1368
|
|
20231102,090700,181583030,2900,2900,2900,2900,375
|
|
20231102,090600,180495530,2900,2895,2900,2885,1914
|
|
20231102,090500,174958855,2890,2895,2895,2885,2551
|
|
20231102,090400,167586150,2895,2900,2910,2890,2479
|
|
20231102,090300,160404270,2900,2885,2925,2820,24107
|
|
20231102,090200,90627320,2885,2835,2890,2835,12614
|
|
20231102,090100,54586845,2825,2810,2825,2810,4472
|
|
20231102,090000,41990905,2755,2740,2820,2740,15254
|