695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203200,148095530,2820,2820,2820,2820,836
|
|
20231114,203100,148095530,2820,2820,2820,2820,0
|
|
20231114,203000,148095530,2820,2820,2820,2820,0
|
|
20231114,202900,148095530,2820,2820,2820,2820,0
|
|
20231114,202800,148095530,2820,2820,2820,2820,0
|
|
20231114,202700,148095530,2820,2820,2820,2820,0
|
|
20231114,202600,148095530,2820,2820,2820,2820,0
|
|
20231114,202500,148095530,2820,2820,2820,2820,0
|
|
20231114,202400,148095530,2820,2820,2820,2820,0
|
|
20231114,202300,148095530,2820,2820,2820,2820,0
|
|
20231114,202200,148095530,2820,2820,2820,2820,0
|
|
20231114,202100,148095530,2820,2820,2820,2820,0
|
|
20231114,202000,148095530,2820,2820,2820,2820,0
|
|
20231114,201900,148095530,2820,2820,2820,2820,0
|
|
20231114,201800,148095530,2820,2820,2820,2820,0
|
|
20231114,201700,148095530,2820,2820,2820,2820,0
|
|
20231114,201600,148095530,2820,2820,2820,2820,0
|
|
20231114,201500,148095530,2820,2820,2820,2820,0
|
|
20231114,201400,148095530,2820,2820,2820,2820,0
|
|
20231114,201300,148095530,2820,2820,2820,2820,0
|
|
20231114,201200,148095530,2820,2820,2820,2820,0
|
|
20231114,201100,148095530,2820,2820,2820,2820,0
|
|
20231114,201000,148095530,2820,2820,2820,2820,0
|
|
20231114,200900,148095530,2820,2820,2820,2820,0
|
|
20231114,200800,148095530,2820,2820,2820,2820,0
|
|
20231114,200700,148095530,2820,2820,2820,2820,0
|
|
20231114,200600,148095530,2820,2820,2820,2820,0
|
|
20231114,200500,148095530,2820,2820,2820,2820,0
|
|
20231114,200400,148095530,2820,2820,2820,2820,0
|
|
20231114,200300,148095530,2820,2820,2820,2820,0
|
|
20231114,200200,148095530,2820,2820,2820,2820,836
|
|
20231114,200100,148095530,2820,2820,2820,2820,0
|
|
20231114,200000,148095530,2820,2820,2820,2820,0
|
|
20231114,195900,148095530,2820,2820,2820,2820,0
|
|
20231114,195800,148095530,2820,2820,2820,2820,0
|
|
20231114,195700,148095530,2820,2820,2820,2820,0
|
|
20231114,195600,148095530,2820,2820,2820,2820,0
|
|
20231114,195500,148095530,2820,2820,2820,2820,0
|
|
20231114,195400,148095530,2820,2820,2820,2820,0
|
|
20231114,195300,148095530,2820,2820,2820,2820,0
|
|
20231114,195200,148095530,2820,2820,2820,2820,0
|
|
20231114,195100,148095530,2820,2820,2820,2820,0
|
|
20231114,195000,148095530,2820,2820,2820,2820,0
|
|
20231114,194900,148095530,2820,2820,2820,2820,0
|
|
20231114,194800,148095530,2820,2820,2820,2820,0
|
|
20231114,194700,148095530,2820,2820,2820,2820,0
|
|
20231114,194600,148095530,2820,2820,2820,2820,0
|
|
20231114,194500,148095530,2820,2820,2820,2820,0
|
|
20231114,194400,148095530,2820,2820,2820,2820,0
|
|
20231114,194300,148095530,2820,2820,2820,2820,0
|
|
20231114,194200,148095530,2820,2820,2820,2820,0
|
|
20231114,194100,148095530,2820,2820,2820,2820,0
|
|
20231114,194000,148095530,2820,2820,2820,2820,0
|
|
20231114,193900,148095530,2820,2820,2820,2820,0
|
|
20231114,193800,148095530,2820,2820,2820,2820,0
|
|
20231114,193700,148095530,2820,2820,2820,2820,0
|
|
20231114,193600,148095530,2820,2820,2820,2820,0
|
|
20231114,193500,148095530,2820,2820,2820,2820,0
|
|
20231114,193400,148095530,2820,2820,2820,2820,0
|
|
20231114,193300,148095530,2820,2820,2820,2820,0
|
|
20231114,193200,148095530,2820,2820,2820,2820,836
|
|
20231114,193100,148095530,2820,2820,2820,2820,0
|
|
20231114,193000,148095530,2820,2820,2820,2820,0
|
|
20231114,192900,148095530,2820,2820,2820,2820,0
|
|
20231114,192800,148095530,2820,2820,2820,2820,0
|
|
20231114,192700,148095530,2820,2820,2820,2820,0
|
|
20231114,192600,148095530,2820,2820,2820,2820,0
|
|
20231114,192500,148095530,2820,2820,2820,2820,0
|
|
20231114,192400,148095530,2820,2820,2820,2820,0
|
|
20231114,192300,148095530,2820,2820,2820,2820,0
|
|
20231114,192200,148095530,2820,2820,2820,2820,0
|
|
20231114,192100,148095530,2820,2820,2820,2820,0
|
|
20231114,192000,148095530,2820,2820,2820,2820,0
|
|
20231114,191900,148095530,2820,2820,2820,2820,0
|
|
20231114,191800,148095530,2820,2820,2820,2820,0
|
|
20231114,191700,148095530,2820,2820,2820,2820,0
|
|
20231114,191600,148095530,2820,2820,2820,2820,0
|
|
20231114,191500,148095530,2820,2820,2820,2820,0
|
|
20231114,191400,148095530,2820,2820,2820,2820,0
|
|
20231114,191300,148095530,2820,2820,2820,2820,0
|
|
20231114,191200,148095530,2820,2820,2820,2820,0
|
|
20231114,191100,148095530,2820,2820,2820,2820,0
|
|
20231114,191000,148095530,2820,2820,2820,2820,0
|
|
20231114,190900,148095530,2820,2820,2820,2820,0
|
|
20231114,190800,148095530,2820,2820,2820,2820,0
|
|
20231114,190700,148095530,2820,2820,2820,2820,0
|
|
20231114,190600,148095530,2820,2820,2820,2820,0
|
|
20231114,190500,148095530,2820,2820,2820,2820,0
|
|
20231114,190400,148095530,2820,2820,2820,2820,0
|
|
20231114,190300,148095530,2820,2820,2820,2820,0
|
|
20231114,190200,148095530,2820,2820,2820,2820,836
|
|
20231114,190100,148095530,2820,2820,2820,2820,0
|
|
20231114,190000,148095530,2820,2820,2820,2820,0
|
|
20231114,185900,148095530,2820,2820,2820,2820,0
|
|
20231114,185800,148095530,2820,2820,2820,2820,0
|
|
20231114,185700,148095530,2820,2820,2820,2820,0
|
|
20231114,185600,148095530,2820,2820,2820,2820,0
|
|
20231114,185500,148095530,2820,2820,2820,2820,0
|
|
20231114,185400,148095530,2820,2820,2820,2820,0
|
|
20231114,185300,148095530,2820,2820,2820,2820,0
|
|
20231114,185200,148095530,2820,2820,2820,2820,0
|
|
20231114,185100,148095530,2820,2820,2820,2820,0
|
|
20231114,185000,148095530,2820,2820,2820,2820,0
|
|
20231114,184900,148095530,2820,2820,2820,2820,0
|
|
20231114,184800,148095530,2820,2820,2820,2820,0
|
|
20231114,184700,148095530,2820,2820,2820,2820,0
|
|
20231114,184600,148095530,2820,2820,2820,2820,0
|
|
20231114,184500,148095530,2820,2820,2820,2820,0
|
|
20231114,184400,148095530,2820,2820,2820,2820,0
|
|
20231114,184300,148095530,2820,2820,2820,2820,0
|
|
20231114,184200,148095530,2820,2820,2820,2820,0
|
|
20231114,184100,148095530,2820,2820,2820,2820,0
|
|
20231114,184000,148095530,2820,2820,2820,2820,0
|
|
20231114,183900,148095530,2820,2820,2820,2820,0
|
|
20231114,183800,148095530,2820,2820,2820,2820,0
|
|
20231114,183700,148095530,2820,2820,2820,2820,0
|
|
20231114,183600,148095530,2820,2820,2820,2820,0
|
|
20231114,183500,148095530,2820,2820,2820,2820,0
|
|
20231114,183400,148095530,2820,2820,2820,2820,0
|
|
20231114,183300,148095530,2820,2820,2820,2820,0
|
|
20231114,183200,148095530,2820,2820,2820,2820,836
|
|
20231114,183100,148095530,2820,2820,2820,2820,0
|
|
20231114,183000,148095530,2820,2820,2820,2820,0
|
|
20231114,182900,148095530,2820,2820,2820,2820,0
|
|
20231114,182800,148095530,2820,2820,2820,2820,0
|
|
20231114,182700,148095530,2820,2820,2820,2820,0
|
|
20231114,182600,148095530,2820,2820,2820,2820,0
|
|
20231114,182500,148095530,2820,2820,2820,2820,0
|
|
20231114,182400,148095530,2820,2820,2820,2820,0
|
|
20231114,182300,148095530,2820,2820,2820,2820,0
|
|
20231114,182200,148095530,2820,2820,2820,2820,0
|
|
20231114,182100,148095530,2820,2820,2820,2820,0
|
|
20231114,182000,148095530,2820,2820,2820,2820,0
|
|
20231114,181900,148095530,2820,2820,2820,2820,0
|
|
20231114,181800,148095530,2820,2820,2820,2820,0
|
|
20231114,181700,148095530,2820,2820,2820,2820,0
|
|
20231114,181600,148095530,2820,2820,2820,2820,0
|
|
20231114,181500,148095530,2820,2820,2820,2820,0
|
|
20231114,181400,148095530,2820,2820,2820,2820,0
|
|
20231114,181300,148095530,2820,2820,2820,2820,0
|
|
20231114,181200,148095530,2820,2820,2820,2820,0
|
|
20231114,181100,148095530,2820,2820,2820,2820,0
|
|
20231114,181000,148095530,2820,2820,2820,2820,0
|
|
20231114,180900,148095530,2820,2820,2820,2820,0
|
|
20231114,180800,148095530,2820,2820,2820,2820,0
|
|
20231114,180700,148095530,2820,2820,2820,2820,0
|
|
20231114,180600,148095530,2820,2820,2820,2820,0
|
|
20231114,180500,148095530,2820,2820,2820,2820,0
|
|
20231114,180400,148095530,2820,2820,2820,2820,0
|
|
20231114,180300,148095530,2820,2820,2820,2820,0
|
|
20231114,180200,148095530,2820,2820,2820,2820,836
|
|
20231114,180100,148095530,2820,2820,2820,2820,0
|
|
20231114,180000,148095530,2820,2820,2820,2820,0
|
|
20231114,175900,148095530,2820,2820,2820,2820,0
|
|
20231114,175800,148095530,2820,2820,2820,2820,0
|
|
20231114,175700,148095530,2820,2820,2820,2820,0
|
|
20231114,175600,148095530,2820,2820,2820,2820,0
|
|
20231114,175500,148095530,2820,2820,2820,2820,0
|
|
20231114,175400,148095530,2820,2820,2820,2820,0
|
|
20231114,175300,148095530,2820,2820,2820,2820,0
|
|
20231114,175200,148095530,2820,2820,2820,2820,0
|
|
20231114,175100,148095530,2820,2820,2820,2820,0
|
|
20231114,175000,148095530,2820,2820,2820,2820,0
|
|
20231114,174900,148095530,2820,2820,2820,2820,0
|
|
20231114,174800,148095530,2820,2820,2820,2820,0
|
|
20231114,174700,148095530,2820,2820,2820,2820,0
|
|
20231114,174600,148095530,2820,2820,2820,2820,0
|
|
20231114,174500,148095530,2820,2820,2820,2820,0
|
|
20231114,174400,148095530,2820,2820,2820,2820,0
|
|
20231114,174300,148095530,2820,2820,2820,2820,0
|
|
20231114,174200,148095530,2820,2820,2820,2820,0
|
|
20231114,174100,148095530,2820,2820,2820,2820,0
|
|
20231114,174000,148095530,2820,2820,2820,2820,0
|
|
20231114,173900,148095530,2820,2820,2820,2820,0
|
|
20231114,173800,148095530,2820,2820,2820,2820,0
|
|
20231114,173700,148095530,2820,2820,2820,2820,0
|
|
20231114,173600,148095530,2820,2820,2820,2820,0
|
|
20231114,173500,148095530,2820,2820,2820,2820,0
|
|
20231114,173400,148095530,2820,2820,2820,2820,0
|
|
20231114,173300,148095530,2820,2820,2820,2820,0
|
|
20231114,173200,148095530,2820,2820,2820,2820,836
|
|
20231114,173100,148095530,2820,2820,2820,2820,0
|
|
20231114,173000,148095530,2820,2820,2820,2820,0
|
|
20231114,172900,148095530,2820,2820,2820,2820,0
|
|
20231114,172800,148095530,2820,2820,2820,2820,0
|
|
20231114,172700,148095530,2820,2820,2820,2820,0
|
|
20231114,172600,148095530,2820,2820,2820,2820,0
|
|
20231114,172500,148095530,2820,2820,2820,2820,0
|
|
20231114,172400,148095530,2820,2820,2820,2820,0
|
|
20231114,172300,148095530,2820,2820,2820,2820,0
|
|
20231114,172200,148095530,2820,2820,2820,2820,0
|
|
20231114,172100,148095530,2820,2820,2820,2820,0
|
|
20231114,172000,148095530,2820,2820,2820,2820,0
|
|
20231114,171900,148095530,2820,2820,2820,2820,0
|
|
20231114,171800,148095530,2820,2820,2820,2820,0
|
|
20231114,171700,148095530,2820,2820,2820,2820,0
|
|
20231114,171600,148095530,2820,2820,2820,2820,0
|
|
20231114,171500,148095530,2820,2820,2820,2820,0
|
|
20231114,171400,148095530,2820,2820,2820,2820,0
|
|
20231114,171300,148095530,2820,2820,2820,2820,0
|
|
20231114,171200,148095530,2820,2820,2820,2820,0
|
|
20231114,171100,148095530,2820,2820,2820,2820,0
|
|
20231114,171000,148095530,2820,2820,2820,2820,0
|
|
20231114,170900,148095530,2820,2820,2820,2820,0
|
|
20231114,170800,148095530,2820,2820,2820,2820,0
|
|
20231114,170700,148095530,2820,2820,2820,2820,0
|
|
20231114,170600,148095530,2820,2820,2820,2820,0
|
|
20231114,170500,148095530,2820,2820,2820,2820,0
|
|
20231114,170400,148095530,2820,2820,2820,2820,0
|
|
20231114,170300,148095530,2820,2820,2820,2820,0
|
|
20231114,170200,148095530,2820,2820,2820,2820,836
|
|
20231114,170100,148095530,2820,2820,2820,2820,0
|
|
20231114,170000,148095530,2820,2820,2820,2820,0
|
|
20231114,165900,148095530,2820,2820,2820,2820,0
|
|
20231114,165800,148095530,2820,2820,2820,2820,0
|
|
20231114,165700,148095530,2820,2820,2820,2820,0
|
|
20231114,165600,148095530,2820,2820,2820,2820,0
|
|
20231114,165500,148095530,2820,2820,2820,2820,0
|
|
20231114,165400,148095530,2820,2820,2820,2820,0
|
|
20231114,165300,148095530,2820,2820,2820,2820,0
|
|
20231114,165200,148095530,2820,2820,2820,2820,0
|
|
20231114,165100,148095530,2820,2820,2820,2820,0
|
|
20231114,165000,148095530,2820,2820,2820,2820,0
|
|
20231114,164900,148095530,2820,2820,2820,2820,0
|
|
20231114,164800,148095530,2820,2820,2820,2820,0
|
|
20231114,164700,148095530,2820,2820,2820,2820,0
|
|
20231114,164600,148095530,2820,2820,2820,2820,0
|
|
20231114,164500,148095530,2820,2820,2820,2820,0
|
|
20231114,164400,148095530,2820,2820,2820,2820,0
|
|
20231114,164300,148095530,2820,2820,2820,2820,0
|
|
20231114,164200,148095530,2820,2820,2820,2820,0
|
|
20231114,164100,148095530,2820,2820,2820,2820,0
|
|
20231114,164000,148095530,2820,2820,2820,2820,0
|
|
20231114,163900,148095530,2820,2820,2820,2820,0
|
|
20231114,163800,148095530,2820,2820,2820,2820,0
|
|
20231114,163700,148095530,2820,2820,2820,2820,0
|
|
20231114,163600,148095530,2820,2820,2820,2820,0
|
|
20231114,163500,148095530,2820,2820,2820,2820,0
|
|
20231114,163400,148095530,2820,2820,2820,2820,0
|
|
20231114,163300,148095530,2820,2820,2820,2820,0
|
|
20231114,163200,148095530,2820,2820,2820,2820,836
|
|
20231114,163100,148095530,2820,2820,2820,2820,0
|
|
20231114,163000,148095530,2820,2820,2820,2820,0
|
|
20231114,162900,148095530,2820,2820,2820,2820,0
|
|
20231114,162800,148095530,2820,2820,2820,2820,0
|
|
20231114,162700,148095530,2820,2820,2820,2820,0
|
|
20231114,162600,148095530,2820,2820,2820,2820,0
|
|
20231114,162500,148095530,2820,2820,2820,2820,0
|
|
20231114,162400,148095530,2820,2820,2820,2820,0
|
|
20231114,162300,148095530,2820,2820,2820,2820,0
|
|
20231114,162200,148095530,2820,2820,2820,2820,0
|
|
20231114,162100,148095530,2820,2820,2820,2820,0
|
|
20231114,162000,148095530,2820,2820,2820,2820,0
|
|
20231114,161900,148095530,2820,2820,2820,2820,0
|
|
20231114,161800,148095530,2820,2820,2820,2820,0
|
|
20231114,161700,148095530,2820,2820,2820,2820,0
|
|
20231114,161600,148095530,2820,2820,2820,2820,0
|
|
20231114,161500,148095530,2820,2820,2820,2820,0
|
|
20231114,161400,148095530,2820,2820,2820,2820,0
|
|
20231114,161300,148095530,2820,2820,2820,2820,0
|
|
20231114,161200,148095530,2820,2820,2820,2820,0
|
|
20231114,161100,148095530,2820,2820,2820,2820,0
|
|
20231114,161000,148095530,2820,2820,2820,2820,0
|
|
20231114,160900,148095530,2820,2820,2820,2820,0
|
|
20231114,160800,148095530,2820,2820,2820,2820,0
|
|
20231114,160700,148095530,2820,2820,2820,2820,0
|
|
20231114,160600,148095530,2820,2820,2820,2820,0
|
|
20231114,160500,148095530,2820,2820,2820,2820,0
|
|
20231114,160400,148095530,2820,2820,2820,2820,0
|
|
20231114,160300,148095530,2820,2820,2820,2820,0
|
|
20231114,160200,148095530,2820,2820,2820,2820,836
|
|
20231114,160100,148095530,2820,2820,2820,2820,0
|
|
20231114,160000,148095530,2820,2820,2820,2820,0
|
|
20231114,155900,148095530,2820,2820,2820,2820,0
|
|
20231114,155800,148095530,2820,2820,2820,2820,0
|
|
20231114,155700,148095530,2820,2820,2820,2820,0
|
|
20231114,155600,148095530,2820,2820,2820,2820,0
|
|
20231114,155500,148095530,2820,2820,2820,2820,0
|
|
20231114,155400,148095530,2820,2820,2820,2820,0
|
|
20231114,155300,148095530,2820,2820,2820,2820,0
|
|
20231114,155200,148095530,2820,2820,2820,2820,0
|
|
20231114,155100,148095530,2820,2820,2820,2820,0
|
|
20231114,155000,148095530,2820,2820,2820,2820,0
|
|
20231114,154900,148095530,2820,2820,2820,2820,0
|
|
20231114,154800,148095530,2820,2820,2820,2820,0
|
|
20231114,154700,148095530,2820,2820,2820,2820,0
|
|
20231114,154600,148095530,2820,2820,2820,2820,0
|
|
20231114,154500,148095530,2820,2820,2820,2820,0
|
|
20231114,154400,148095530,2820,2820,2820,2820,0
|
|
20231114,154300,148095530,2820,2820,2820,2820,0
|
|
20231114,154200,148095530,2820,2820,2820,2820,0
|
|
20231114,154100,148095530,2820,2820,2820,2820,0
|
|
20231114,154000,148095530,2820,2820,2820,2820,0
|
|
20231114,153900,148095530,2820,2820,2820,2820,0
|
|
20231114,153800,148095530,2820,2820,2820,2820,0
|
|
20231114,153700,148095530,2820,2820,2820,2820,0
|
|
20231114,153600,148095530,2820,2820,2820,2820,0
|
|
20231114,153500,148095530,2820,2820,2820,2820,0
|
|
20231114,153400,148095530,2820,2820,2820,2820,0
|
|
20231114,153300,148095530,2820,2820,2820,2820,0
|
|
20231114,153200,148095530,2820,2820,2820,2820,836
|
|
20231114,153100,148095530,2820,2820,2820,2820,0
|
|
20231114,153000,148095530,2820,2820,2820,2820,836
|
|
20231114,152900,145738010,2825,2825,2825,2825,0
|
|
20231114,152800,145738010,2825,2825,2825,2825,0
|
|
20231114,152700,145738010,2825,2825,2825,2825,0
|
|
20231114,152600,145738010,2825,2825,2825,2825,0
|
|
20231114,152500,145738010,2825,2825,2825,2825,0
|
|
20231114,152400,145738010,2825,2825,2825,2825,0
|
|
20231114,152300,145738010,2825,2825,2825,2825,0
|
|
20231114,152200,145738010,2825,2825,2825,2825,0
|
|
20231114,152100,145738010,2825,2825,2825,2825,0
|
|
20231114,152000,145738010,2825,2825,2825,2825,0
|
|
20231114,151900,145738010,2825,2825,2825,2825,5
|
|
20231114,151800,145723885,2825,2825,2825,2825,52
|
|
20231114,151700,145576985,2825,2825,2825,2820,289
|
|
20231114,151600,144760710,2825,2825,2825,2825,0
|
|
20231114,151500,144760710,2825,2825,2825,2825,117
|
|
20231114,151400,144430185,2825,2820,2825,2820,13
|
|
20231114,151300,144393515,2825,2825,2825,2825,0
|
|
20231114,151200,144393515,2825,2825,2825,2825,0
|
|
20231114,151100,144393515,2825,2825,2825,2825,2
|
|
20231114,151000,144387865,2820,2820,2820,2820,0
|
|
20231114,150900,144387865,2820,2815,2820,2815,337
|
|
20231114,150800,143438675,2815,2815,2815,2805,177
|
|
20231114,150700,142942060,2815,2815,2815,2815,2
|
|
20231114,150600,142936430,2815,2815,2815,2815,1
|
|
20231114,150500,142933615,2815,2815,2815,2815,4
|
|
20231114,150400,142922355,2815,2815,2815,2815,2
|
|
20231114,150300,142916725,2810,2810,2810,2810,188
|
|
20231114,150200,142388445,2785,2810,2810,2785,2002
|
|
20231114,150100,136798880,2805,2805,2805,2805,0
|
|
20231114,150000,136798880,2805,2805,2805,2805,3008
|
|
20231114,145900,128361440,2805,2805,2805,2805,2186
|
|
20231114,145800,122229710,2805,2800,2805,2800,1000
|
|
20231114,145700,119429685,2790,2790,2790,2790,700
|
|
20231114,145600,117476685,2795,2795,2795,2795,0
|
|
20231114,145500,117476685,2795,2795,2795,2795,0
|
|
20231114,145400,117476685,2795,2795,2795,2795,526
|
|
20231114,145300,116006515,2800,2800,2800,2800,0
|
|
20231114,145200,116006515,2800,2800,2800,2800,0
|
|
20231114,145100,116006515,2800,2800,2800,2800,0
|
|
20231114,145000,116006515,2800,2800,2800,2800,5
|
|
20231114,144900,115992515,2785,2785,2785,2785,0
|
|
20231114,144800,115992515,2785,2785,2785,2785,200
|
|
20231114,144700,115435515,2805,2805,2805,2805,0
|
|
20231114,144600,115435515,2805,2805,2805,2805,699
|
|
20231114,144500,113474820,2780,2780,2780,2780,0
|
|
20231114,144400,113474820,2780,2790,2790,2780,1600
|
|
20231114,144300,109020220,2790,2790,2805,2790,1800
|
|
20231114,144200,103990720,2785,2800,2800,2785,1000
|
|
20231114,144100,101201050,2800,2800,2800,2800,0
|
|
20231114,144000,101201050,2800,2800,2800,2800,500
|
|
20231114,143900,99801050,2795,2795,2795,2795,110
|
|
20231114,143800,99493600,2810,2810,2810,2810,10
|
|
20231114,143700,99465500,2810,2810,2810,2810,0
|
|
20231114,143600,99465500,2810,2810,2810,2810,0
|
|
20231114,143500,99465500,2810,2810,2810,2810,0
|
|
20231114,143400,99465500,2810,2810,2810,2810,0
|
|
20231114,143300,99465500,2810,2810,2810,2810,0
|
|
20231114,143200,99465500,2810,2805,2810,2800,1402
|
|
20231114,143100,95533870,2810,2810,2810,2810,52
|
|
20231114,143000,95387750,2815,2815,2815,2815,0
|
|
20231114,142900,95387750,2815,2815,2815,2815,0
|
|
20231114,142800,95387750,2815,2815,2815,2815,0
|
|
20231114,142700,95387750,2815,2815,2815,2815,0
|
|
20231114,142600,95387750,2815,2815,2815,2815,0
|
|
20231114,142500,95387750,2815,2815,2815,2815,27
|
|
20231114,142400,95311745,2820,2820,2820,2820,0
|
|
20231114,142300,95311745,2820,2820,2820,2820,0
|
|
20231114,142200,95311745,2820,2820,2820,2820,0
|
|
20231114,142100,95311745,2820,2820,2820,2820,0
|
|
20231114,142000,95311745,2820,2820,2820,2820,0
|
|
20231114,141900,95311745,2820,2820,2820,2820,0
|
|
20231114,141800,95311745,2820,2820,2820,2820,0
|
|
20231114,141700,95311745,2820,2820,2820,2820,0
|
|
20231114,141600,95311745,2820,2820,2820,2820,26
|
|
20231114,141500,95238425,2820,2820,2820,2820,0
|
|
20231114,141400,95238425,2820,2820,2820,2820,0
|
|
20231114,141300,95238425,2820,2820,2820,2820,0
|
|
20231114,141200,95238425,2820,2820,2820,2820,0
|
|
20231114,141100,95238425,2820,2820,2820,2820,0
|
|
20231114,141000,95238425,2820,2820,2820,2820,15
|
|
20231114,140900,95196125,2820,2820,2820,2820,0
|
|
20231114,140800,95196125,2820,2820,2820,2820,0
|
|
20231114,140700,95196125,2820,2820,2820,2820,0
|
|
20231114,140600,95196125,2820,2820,2820,2820,0
|
|
20231114,140500,95196125,2820,2820,2820,2820,0
|
|
20231114,140400,95196125,2820,2820,2820,2820,0
|
|
20231114,140300,95196125,2820,2820,2820,2820,3
|
|
20231114,140200,95187665,2815,2815,2815,2815,0
|
|
20231114,140100,95187665,2815,2815,2815,2815,0
|
|
20231114,140000,95187665,2815,2815,2815,2815,0
|
|
20231114,135900,95187665,2815,2815,2815,2815,0
|
|
20231114,135800,95187665,2815,2815,2815,2815,235
|
|
20231114,135700,94526140,2815,2815,2815,2815,0
|
|
20231114,135600,94526140,2815,2815,2815,2815,0
|
|
20231114,135500,94526140,2815,2815,2815,2815,0
|
|
20231114,135400,94526140,2815,2815,2815,2815,15
|
|
20231114,135300,94483915,2815,2815,2815,2815,72
|
|
20231114,135200,94281235,2815,2815,2815,2815,0
|
|
20231114,135100,94281235,2815,2815,2815,2815,0
|
|
20231114,135000,94281235,2815,2815,2815,2815,31
|
|
20231114,134900,94193970,2820,2820,2820,2820,0
|
|
20231114,134800,94193970,2820,2820,2820,2820,0
|
|
20231114,134700,94193970,2820,2820,2820,2820,1
|
|
20231114,134600,94191150,2820,2820,2820,2820,0
|
|
20231114,134500,94191150,2820,2820,2820,2820,5
|
|
20231114,134400,94177050,2820,2820,2820,2820,0
|
|
20231114,134300,94177050,2820,2820,2820,2820,1
|
|
20231114,134200,94174230,2820,2820,2820,2820,0
|
|
20231114,134100,94174230,2820,2820,2820,2820,0
|
|
20231114,134000,94174230,2820,2820,2820,2820,0
|
|
20231114,133900,94174230,2820,2820,2820,2820,0
|
|
20231114,133800,94174230,2820,2820,2820,2820,91
|
|
20231114,133700,93917610,2820,2820,2820,2820,0
|
|
20231114,133600,93917610,2820,2820,2820,2820,1
|
|
20231114,133500,93914790,2820,2820,2820,2820,1
|
|
20231114,133400,93911970,2820,2820,2820,2820,0
|
|
20231114,133300,93911970,2820,2820,2820,2820,0
|
|
20231114,133200,93911970,2820,2820,2820,2820,0
|
|
20231114,133100,93911970,2820,2820,2820,2820,0
|
|
20231114,133000,93911970,2820,2820,2820,2820,0
|
|
20231114,132900,93911970,2820,2820,2820,2820,0
|
|
20231114,132800,93911970,2820,2820,2820,2820,0
|
|
20231114,132700,93911970,2820,2820,2820,2820,0
|
|
20231114,132600,93911970,2820,2820,2820,2820,863
|
|
20231114,132500,91478310,2820,2810,2820,2810,2
|
|
20231114,132400,91472680,2820,2820,2820,2820,1
|
|
20231114,132300,91469860,2810,2810,2810,2810,0
|
|
20231114,132200,91469860,2810,2810,2810,2810,257
|
|
20231114,132100,90747690,2810,2810,2810,2810,833
|
|
20231114,132000,88406960,2810,2810,2810,2810,0
|
|
20231114,131900,88406960,2810,2810,2810,2810,5
|
|
20231114,131800,88392910,2805,2805,2805,2805,500
|
|
20231114,131700,86990410,2810,2810,2810,2810,5
|
|
20231114,131600,86976360,2810,2810,2810,2810,0
|
|
20231114,131500,86976360,2810,2810,2810,2810,0
|
|
20231114,131400,86976360,2810,2810,2810,2810,0
|
|
20231114,131300,86976360,2810,2810,2810,2810,95
|
|
20231114,131200,86709410,2810,2820,2820,2810,62
|
|
20231114,131100,86534690,2820,2820,2820,2820,0
|
|
20231114,131000,86534690,2820,2820,2820,2820,20
|
|
20231114,130900,86478290,2805,2805,2805,2805,330
|
|
20231114,130800,85552640,2820,2820,2820,2820,0
|
|
20231114,130700,85552640,2820,2820,2820,2820,0
|
|
20231114,130600,85552640,2820,2820,2820,2820,1
|
|
20231114,130500,85549820,2820,2820,2820,2820,0
|
|
20231114,130400,85549820,2820,2820,2820,2820,0
|
|
20231114,130300,85549820,2820,2820,2820,2820,21
|
|
20231114,130200,85490600,2820,2820,2820,2820,91
|
|
20231114,130100,85233980,2820,2820,2820,2820,0
|
|
20231114,130000,85233980,2820,2820,2820,2820,881
|
|
20231114,125900,82749560,2815,2810,2820,2810,1802
|
|
20231114,125800,77683540,2810,2810,2810,2810,0
|
|
20231114,125700,77683540,2810,2810,2810,2810,0
|
|
20231114,125600,77683540,2810,2810,2810,2810,0
|
|
20231114,125500,77683540,2810,2810,2810,2810,0
|
|
20231114,125400,77683540,2810,2810,2810,2810,70
|
|
20231114,125300,77486840,2815,2815,2815,2815,6
|
|
20231114,125200,77469950,2815,2815,2815,2815,0
|
|
20231114,125100,77469950,2815,2815,2815,2815,2829
|
|
20231114,125000,69506315,2815,2815,2815,2815,0
|
|
20231114,124900,69506315,2815,2815,2815,2815,0
|
|
20231114,124800,69506315,2815,2815,2815,2815,0
|
|
20231114,124700,69506315,2815,2815,2815,2815,0
|
|
20231114,124600,69506315,2815,2815,2815,2815,501
|
|
20231114,124500,68096000,2815,2815,2815,2815,910
|
|
20231114,124400,65534350,2815,2815,2820,2815,798
|
|
20231114,124300,63284995,2815,2815,2815,2815,0
|
|
20231114,124200,63284995,2815,2810,2815,2810,1726
|
|
20231114,124100,58430060,2800,2800,2800,2800,0
|
|
20231114,124000,58430060,2800,2805,2805,2800,319
|
|
20231114,123900,57536250,2810,2810,2810,2810,0
|
|
20231114,123800,57536250,2810,2810,2810,2810,1
|
|
20231114,123700,57533440,2805,2805,2805,2805,0
|
|
20231114,123600,57533440,2805,2805,2805,2805,0
|
|
20231114,123500,57533440,2805,2805,2805,2805,570
|
|
20231114,123400,55934590,2810,2810,2810,2810,2
|
|
20231114,123300,55928970,2810,2810,2810,2810,0
|
|
20231114,123200,55928970,2810,2810,2810,2810,0
|
|
20231114,123100,55928970,2810,2810,2810,2810,1
|
|
20231114,123000,55926160,2805,2805,2805,2805,0
|
|
20231114,122900,55926160,2805,2805,2805,2805,0
|
|
20231114,122800,55926160,2805,2805,2805,2805,0
|
|
20231114,122700,55926160,2805,2805,2805,2805,221
|
|
20231114,122600,55306255,2805,2805,2805,2805,1
|
|
20231114,122500,55303450,2800,2800,2800,2800,0
|
|
20231114,122400,55303450,2800,2800,2800,2800,1504
|
|
20231114,122300,51092250,2800,2800,2800,2800,0
|
|
20231114,122200,51092250,2800,2800,2800,2800,0
|
|
20231114,122100,51092250,2800,2800,2800,2800,1
|
|
20231114,122000,51089450,2800,2800,2800,2800,0
|
|
20231114,121900,51089450,2800,2800,2800,2800,0
|
|
20231114,121800,51089450,2800,2800,2800,2800,1
|
|
20231114,121700,51086650,2795,2795,2795,2795,0
|
|
20231114,121600,51086650,2795,2795,2795,2795,0
|
|
20231114,121500,51086650,2795,2795,2795,2795,200
|
|
20231114,121400,50527650,2800,2800,2800,2800,0
|
|
20231114,121300,50527650,2800,2800,2800,2800,0
|
|
20231114,121200,50527650,2800,2800,2800,2800,0
|
|
20231114,121100,50527650,2800,2800,2800,2800,12
|
|
20231114,121000,50494050,2800,2800,2800,2800,0
|
|
20231114,120900,50494050,2800,2800,2800,2800,0
|
|
20231114,120800,50494050,2800,2800,2800,2800,0
|
|
20231114,120700,50494050,2800,2800,2800,2800,0
|
|
20231114,120600,50494050,2800,2800,2800,2800,0
|
|
20231114,120500,50494050,2800,2800,2800,2800,6
|
|
20231114,120400,50477250,2800,2800,2800,2800,0
|
|
20231114,120300,50477250,2800,2800,2800,2800,0
|
|
20231114,120200,50477250,2800,2800,2800,2800,0
|
|
20231114,120100,50477250,2800,2800,2800,2800,0
|
|
20231114,120000,50477250,2800,2800,2800,2800,0
|
|
20231114,115900,50477250,2800,2800,2800,2800,1
|
|
20231114,115800,50474450,2795,2795,2795,2795,0
|
|
20231114,115700,50474450,2795,2795,2795,2795,0
|
|
20231114,115600,50474450,2795,2795,2795,2795,0
|
|
20231114,115500,50474450,2795,2795,2795,2795,0
|
|
20231114,115400,50474450,2795,2795,2795,2795,0
|
|
20231114,115300,50474450,2795,2795,2795,2795,0
|
|
20231114,115200,50474450,2795,2795,2795,2795,264
|
|
20231114,115100,49736570,2800,2800,2800,2800,0
|
|
20231114,115000,49736570,2800,2800,2800,2800,50
|
|
20231114,114900,49596570,2800,2800,2800,2800,0
|
|
20231114,114800,49596570,2800,2800,2800,2800,0
|
|
20231114,114700,49596570,2800,2800,2800,2800,0
|
|
20231114,114600,49596570,2800,2800,2800,2800,0
|
|
20231114,114500,49596570,2800,2800,2800,2800,0
|
|
20231114,114400,49596570,2800,2800,2800,2800,5
|
|
20231114,114300,49582570,2805,2805,2805,2805,0
|
|
20231114,114200,49582570,2805,2805,2805,2805,0
|
|
20231114,114100,49582570,2805,2805,2805,2805,1
|
|
20231114,114000,49579765,2805,2805,2805,2805,0
|
|
20231114,113900,49579765,2805,2805,2805,2805,0
|
|
20231114,113800,49579765,2805,2805,2805,2805,1
|
|
20231114,113700,49576960,2805,2805,2805,2805,0
|
|
20231114,113600,49576960,2805,2805,2805,2805,0
|
|
20231114,113500,49576960,2805,2805,2805,2805,0
|
|
20231114,113400,49576960,2805,2805,2805,2805,0
|
|
20231114,113300,49576960,2805,2805,2805,2805,0
|
|
20231114,113200,49576960,2805,2805,2805,2805,0
|
|
20231114,113100,49576960,2805,2805,2805,2805,0
|
|
20231114,113000,49576960,2805,2805,2805,2805,0
|
|
20231114,112900,49576960,2805,2805,2805,2805,3
|
|
20231114,112800,49568545,2795,2795,2795,2795,0
|
|
20231114,112700,49568545,2795,2795,2795,2795,11
|
|
20231114,112600,49537800,2790,2790,2790,2790,0
|
|
20231114,112500,49537800,2790,2790,2790,2790,0
|
|
20231114,112400,49537800,2790,2790,2790,2790,0
|
|
20231114,112300,49537800,2790,2790,2790,2790,541
|
|
20231114,112200,48028410,2790,2790,2790,2790,0
|
|
20231114,112100,48028410,2790,2795,2795,2790,1500
|
|
20231114,112000,43842745,2795,2795,2795,2795,0
|
|
20231114,111900,43842745,2795,2795,2795,2795,1
|
|
20231114,111800,43839950,2790,2790,2790,2790,0
|
|
20231114,111700,43839950,2790,2790,2790,2790,0
|
|
20231114,111600,43839950,2790,2790,2790,2790,0
|
|
20231114,111500,43839950,2790,2790,2790,2790,4
|
|
20231114,111400,43828790,2790,2790,2790,2790,0
|
|
20231114,111300,43828790,2790,2795,2795,2790,1014
|
|
20231114,111200,40994700,2800,2800,2800,2800,4
|
|
20231114,111100,40983500,2800,2800,2800,2800,0
|
|
20231114,111000,40983500,2800,2800,2800,2800,0
|
|
20231114,110900,40983500,2800,2800,2800,2800,0
|
|
20231114,110800,40983500,2800,2800,2800,2800,0
|
|
20231114,110700,40983500,2800,2800,2800,2800,0
|
|
20231114,110600,40983500,2800,2800,2800,2800,17
|
|
20231114,110500,40935900,2810,2810,2810,2810,0
|
|
20231114,110400,40935900,2810,2810,2810,2810,0
|
|
20231114,110300,40935900,2810,2810,2810,2810,0
|
|
20231114,110200,40935900,2810,2810,2810,2810,0
|
|
20231114,110100,40935900,2810,2810,2810,2810,1
|
|
20231114,110000,40933090,2810,2810,2810,2810,0
|
|
20231114,105900,40933090,2810,2810,2810,2810,0
|
|
20231114,105800,40933090,2810,2810,2810,2810,0
|
|
20231114,105700,40933090,2810,2810,2810,2810,1
|
|
20231114,105600,40930280,2810,2810,2810,2810,0
|
|
20231114,105500,40930280,2810,2810,2810,2810,0
|
|
20231114,105400,40930280,2810,2810,2810,2810,36
|
|
20231114,105300,40829120,2810,2810,2810,2810,0
|
|
20231114,105200,40829120,2810,2810,2810,2810,0
|
|
20231114,105100,40829120,2810,2810,2810,2810,80
|
|
20231114,105000,40604320,2790,2790,2790,2790,0
|
|
20231114,104900,40604320,2790,2790,2790,2790,0
|
|
20231114,104800,40604320,2790,2790,2790,2790,0
|
|
20231114,104700,40604320,2790,2790,2790,2790,0
|
|
20231114,104600,40604320,2790,2790,2790,2790,0
|
|
20231114,104500,40604320,2790,2790,2790,2790,0
|
|
20231114,104400,40604320,2790,2790,2790,2790,0
|
|
20231114,104300,40604320,2790,2790,2790,2790,0
|
|
20231114,104200,40604320,2790,2800,2800,2790,500
|
|
20231114,104100,39208960,2815,2815,2815,2815,0
|
|
20231114,104000,39208960,2815,2815,2815,2815,0
|
|
20231114,103900,39208960,2815,2815,2815,2815,0
|
|
20231114,103800,39208960,2815,2815,2815,2815,0
|
|
20231114,103700,39208960,2815,2815,2815,2815,0
|
|
20231114,103600,39208960,2815,2815,2815,2815,1
|
|
20231114,103500,39206145,2805,2805,2805,2805,0
|
|
20231114,103400,39206145,2805,2805,2805,2805,32
|
|
20231114,103300,39116385,2800,2800,2800,2800,0
|
|
20231114,103200,39116385,2800,2800,2800,2800,489
|
|
20231114,103100,37747185,2805,2805,2805,2805,4
|
|
20231114,103000,37735965,2795,2795,2795,2795,10
|
|
20231114,102900,37708015,2795,2805,2805,2795,30
|
|
20231114,102800,37623990,2810,2810,2810,2810,29
|
|
20231114,102700,37542500,2810,2810,2810,2810,49
|
|
20231114,102600,37404810,2815,2810,2815,2810,501
|
|
20231114,102500,35996945,2810,2810,2810,2810,0
|
|
20231114,102400,35996945,2810,2810,2810,2810,0
|
|
20231114,102300,35996945,2810,2810,2810,2810,5
|
|
20231114,102200,35982895,2805,2810,2810,2805,23
|
|
20231114,102100,35918350,2815,2815,2815,2815,72
|
|
20231114,102000,35715670,2815,2805,2815,2805,197
|
|
20231114,101900,35161155,2815,2815,2815,2815,0
|
|
20231114,101800,35161155,2815,2815,2815,2815,0
|
|
20231114,101700,35161155,2815,2815,2815,2805,65
|
|
20231114,101600,34978540,2815,2815,2815,2815,1
|
|
20231114,101500,34975725,2810,2810,2810,2810,0
|
|
20231114,101400,34975725,2810,2815,2815,2810,549
|
|
20231114,101300,33433015,2810,2810,2810,2810,0
|
|
20231114,101200,33433015,2810,2810,2810,2810,1
|
|
20231114,101100,33430205,2820,2820,2820,2820,0
|
|
20231114,101000,33430205,2820,2820,2820,2820,0
|
|
20231114,100900,33430205,2820,2820,2820,2820,77
|
|
20231114,100800,33213065,2820,2820,2820,2820,29
|
|
20231114,100700,33131285,2820,2820,2820,2820,993
|
|
20231114,100600,30331025,2825,2825,2825,2825,0
|
|
20231114,100500,30331025,2825,2825,2825,2825,28
|
|
20231114,100400,30251925,2820,2820,2820,2820,389
|
|
20231114,100300,29154945,2815,2810,2815,2810,303
|
|
20231114,100200,28302340,2810,2795,2810,2795,543
|
|
20231114,100100,26780400,2795,2795,2795,2795,0
|
|
20231114,100000,26780400,2795,2795,2795,2795,0
|
|
20231114,095900,26780400,2795,2795,2795,2795,40
|
|
20231114,095800,26668600,2800,2805,2805,2800,1362
|
|
20231114,095700,22850770,2810,2810,2810,2810,27
|
|
20231114,095600,22774900,2810,2810,2815,2810,229
|
|
20231114,095500,22131365,2810,2810,2810,2810,50
|
|
20231114,095400,21990865,2805,2805,2805,2805,10
|
|
20231114,095300,21962815,2805,2805,2805,2805,0
|
|
20231114,095200,21962815,2805,2805,2805,2805,1
|
|
20231114,095100,21960010,2810,2805,2810,2805,70
|
|
20231114,095000,21763390,2810,2810,2810,2810,0
|
|
20231114,094900,21763390,2810,2810,2810,2810,0
|
|
20231114,094800,21763390,2810,2805,2810,2800,339
|
|
20231114,094700,20813350,2805,2805,2805,2805,118
|
|
20231114,094600,20482360,2800,2805,2810,2800,140
|
|
20231114,094500,20090150,2800,2800,2800,2800,5
|
|
20231114,094400,20076150,2800,2800,2800,2800,0
|
|
20231114,094300,20076150,2800,2800,2800,2800,213
|
|
20231114,094200,19479750,2805,2805,2805,2805,0
|
|
20231114,094100,19479750,2805,2805,2805,2805,5
|
|
20231114,094000,19465725,2805,2805,2805,2805,0
|
|
20231114,093900,19465725,2805,2805,2805,2805,0
|
|
20231114,093800,19465725,2805,2805,2805,2805,0
|
|
20231114,093700,19465725,2805,2805,2805,2805,0
|
|
20231114,093600,19465725,2805,2805,2805,2805,9
|
|
20231114,093500,19440480,2805,2805,2805,2805,0
|
|
20231114,093400,19440480,2805,2805,2805,2805,0
|
|
20231114,093300,19440480,2805,2805,2805,2805,32
|
|
20231114,093200,19350720,2805,2805,2805,2805,548
|
|
20231114,093100,17813580,2805,2805,2805,2805,1
|
|
20231114,093000,17810775,2805,2805,2805,2805,0
|
|
20231114,092900,17810775,2805,2805,2805,2805,0
|
|
20231114,092800,17810775,2805,2805,2805,2805,7
|
|
20231114,092700,17791140,2805,2805,2805,2805,0
|
|
20231114,092600,17791140,2805,2805,2805,2805,0
|
|
20231114,092500,17791140,2805,2805,2805,2805,0
|
|
20231114,092400,17791140,2805,2805,2805,2805,16
|
|
20231114,092300,17746260,2800,2800,2800,2800,29
|
|
20231114,092200,17665060,2800,2800,2800,2800,150
|
|
20231114,092100,17245060,2805,2805,2805,2805,0
|
|
20231114,092000,17245060,2805,2805,2805,2805,0
|
|
20231114,091900,17245060,2805,2805,2805,2805,0
|
|
20231114,091800,17245060,2805,2805,2805,2805,155
|
|
20231114,091700,16810285,2805,2795,2805,2795,361
|
|
20231114,091600,15800485,2785,2785,2785,2785,0
|
|
20231114,091500,15800485,2785,2785,2785,2785,0
|
|
20231114,091400,15800485,2785,2785,2785,2785,501
|
|
20231114,091300,14405200,2785,2790,2795,2785,1214
|
|
20231114,091200,11016320,2785,2785,2785,2785,1
|
|
20231114,091100,11013535,2785,2785,2785,2785,57
|
|
20231114,091000,10854790,2795,2785,2795,2785,45
|
|
20231114,090900,10729310,2785,2785,2785,2785,500
|
|
20231114,090800,9336810,2785,2785,2785,2785,0
|
|
20231114,090700,9336810,2785,2785,2785,2785,696
|
|
20231114,090600,7398450,2790,2785,2790,2785,897
|
|
20231114,090500,4896465,2780,2760,2780,2760,1555
|
|
20231114,090400,587075,2760,2760,2760,2760,0
|
|
20231114,090300,587075,2760,2765,2765,2760,40
|
|
20231114,090200,476625,2765,2765,2765,2765,0
|
|
20231114,090100,476625,2765,2765,2765,2765,0
|
|
20231114,090000,476625,2765,2755,2765,2755,173
|