701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203800,582580295,2105,2105,2105,2105,11614
|
|
20231103,203700,582580295,2105,2105,2105,2105,0
|
|
20231103,203600,582580295,2105,2105,2105,2105,0
|
|
20231103,203500,582580295,2105,2105,2105,2105,0
|
|
20231103,203400,582580295,2105,2105,2105,2105,0
|
|
20231103,203300,582580295,2105,2105,2105,2105,0
|
|
20231103,203200,582580295,2105,2105,2105,2105,0
|
|
20231103,203100,582580295,2105,2105,2105,2105,0
|
|
20231103,203000,582580295,2105,2105,2105,2105,0
|
|
20231103,202900,582580295,2105,2105,2105,2105,0
|
|
20231103,202800,582580295,2105,2105,2105,2105,0
|
|
20231103,202700,582580295,2105,2105,2105,2105,0
|
|
20231103,202600,582580295,2105,2105,2105,2105,0
|
|
20231103,202500,582580295,2105,2105,2105,2105,0
|
|
20231103,202400,582580295,2105,2105,2105,2105,0
|
|
20231103,202300,582580295,2105,2105,2105,2105,0
|
|
20231103,202200,582580295,2105,2105,2105,2105,0
|
|
20231103,202100,582580295,2105,2105,2105,2105,0
|
|
20231103,202000,582580295,2105,2105,2105,2105,0
|
|
20231103,201900,582580295,2105,2105,2105,2105,0
|
|
20231103,201800,582580295,2105,2105,2105,2105,0
|
|
20231103,201700,582580295,2105,2105,2105,2105,0
|
|
20231103,201600,582580295,2105,2105,2105,2105,0
|
|
20231103,201500,582580295,2105,2105,2105,2105,0
|
|
20231103,201400,582580295,2105,2105,2105,2105,0
|
|
20231103,201300,582580295,2105,2105,2105,2105,0
|
|
20231103,201200,582580295,2105,2105,2105,2105,0
|
|
20231103,201100,582580295,2105,2105,2105,2105,0
|
|
20231103,201000,582580295,2105,2105,2105,2105,0
|
|
20231103,200900,582580295,2105,2105,2105,2105,0
|
|
20231103,200800,582580295,2105,2105,2105,2105,11614
|
|
20231103,200700,582580295,2105,2105,2105,2105,0
|
|
20231103,200600,582580295,2105,2105,2105,2105,0
|
|
20231103,200500,582580295,2105,2105,2105,2105,0
|
|
20231103,200400,582580295,2105,2105,2105,2105,0
|
|
20231103,200300,582580295,2105,2105,2105,2105,0
|
|
20231103,200200,582580295,2105,2105,2105,2105,0
|
|
20231103,200100,582580295,2105,2105,2105,2105,0
|
|
20231103,200000,582580295,2105,2105,2105,2105,0
|
|
20231103,195900,582580295,2105,2105,2105,2105,0
|
|
20231103,195800,582580295,2105,2105,2105,2105,0
|
|
20231103,195700,582580295,2105,2105,2105,2105,0
|
|
20231103,195600,582580295,2105,2105,2105,2105,0
|
|
20231103,195500,582580295,2105,2105,2105,2105,0
|
|
20231103,195400,582580295,2105,2105,2105,2105,0
|
|
20231103,195300,582580295,2105,2105,2105,2105,0
|
|
20231103,195200,582580295,2105,2105,2105,2105,0
|
|
20231103,195100,582580295,2105,2105,2105,2105,0
|
|
20231103,195000,582580295,2105,2105,2105,2105,0
|
|
20231103,194900,582580295,2105,2105,2105,2105,0
|
|
20231103,194800,582580295,2105,2105,2105,2105,0
|
|
20231103,194700,582580295,2105,2105,2105,2105,0
|
|
20231103,194600,582580295,2105,2105,2105,2105,0
|
|
20231103,194500,582580295,2105,2105,2105,2105,0
|
|
20231103,194400,582580295,2105,2105,2105,2105,0
|
|
20231103,194300,582580295,2105,2105,2105,2105,0
|
|
20231103,194200,582580295,2105,2105,2105,2105,0
|
|
20231103,194100,582580295,2105,2105,2105,2105,0
|
|
20231103,194000,582580295,2105,2105,2105,2105,0
|
|
20231103,193900,582580295,2105,2105,2105,2105,0
|
|
20231103,193800,582580295,2105,2105,2105,2105,11614
|
|
20231103,193700,582580295,2105,2105,2105,2105,0
|
|
20231103,193600,582580295,2105,2105,2105,2105,0
|
|
20231103,193500,582580295,2105,2105,2105,2105,0
|
|
20231103,193400,582580295,2105,2105,2105,2105,0
|
|
20231103,193300,582580295,2105,2105,2105,2105,0
|
|
20231103,193200,582580295,2105,2105,2105,2105,0
|
|
20231103,193100,582580295,2105,2105,2105,2105,0
|
|
20231103,193000,582580295,2105,2105,2105,2105,0
|
|
20231103,192900,582580295,2105,2105,2105,2105,0
|
|
20231103,192800,582580295,2105,2105,2105,2105,0
|
|
20231103,192700,582580295,2105,2105,2105,2105,0
|
|
20231103,192600,582580295,2105,2105,2105,2105,0
|
|
20231103,192500,582580295,2105,2105,2105,2105,0
|
|
20231103,192400,582580295,2105,2105,2105,2105,0
|
|
20231103,192300,582580295,2105,2105,2105,2105,0
|
|
20231103,192200,582580295,2105,2105,2105,2105,0
|
|
20231103,192100,582580295,2105,2105,2105,2105,0
|
|
20231103,192000,582580295,2105,2105,2105,2105,0
|
|
20231103,191900,582580295,2105,2105,2105,2105,0
|
|
20231103,191800,582580295,2105,2105,2105,2105,0
|
|
20231103,191700,582580295,2105,2105,2105,2105,0
|
|
20231103,191600,582580295,2105,2105,2105,2105,0
|
|
20231103,191500,582580295,2105,2105,2105,2105,0
|
|
20231103,191400,582580295,2105,2105,2105,2105,0
|
|
20231103,191300,582580295,2105,2105,2105,2105,0
|
|
20231103,191200,582580295,2105,2105,2105,2105,0
|
|
20231103,191100,582580295,2105,2105,2105,2105,0
|
|
20231103,191000,582580295,2105,2105,2105,2105,0
|
|
20231103,190900,582580295,2105,2105,2105,2105,0
|
|
20231103,190800,582580295,2105,2105,2105,2105,11614
|
|
20231103,190700,582580295,2105,2105,2105,2105,0
|
|
20231103,190600,582580295,2105,2105,2105,2105,0
|
|
20231103,190500,582580295,2105,2105,2105,2105,0
|
|
20231103,190400,582580295,2105,2105,2105,2105,0
|
|
20231103,190300,582580295,2105,2105,2105,2105,0
|
|
20231103,190200,582580295,2105,2105,2105,2105,0
|
|
20231103,190100,582580295,2105,2105,2105,2105,0
|
|
20231103,190000,582580295,2105,2105,2105,2105,0
|
|
20231103,185900,582580295,2105,2105,2105,2105,0
|
|
20231103,185800,582580295,2105,2105,2105,2105,0
|
|
20231103,185700,582580295,2105,2105,2105,2105,0
|
|
20231103,185600,582580295,2105,2105,2105,2105,0
|
|
20231103,185500,582580295,2105,2105,2105,2105,0
|
|
20231103,185400,582580295,2105,2105,2105,2105,0
|
|
20231103,185300,582580295,2105,2105,2105,2105,0
|
|
20231103,185200,582580295,2105,2105,2105,2105,0
|
|
20231103,185100,582580295,2105,2105,2105,2105,0
|
|
20231103,185000,582580295,2105,2105,2105,2105,0
|
|
20231103,184900,582580295,2105,2105,2105,2105,0
|
|
20231103,184800,582580295,2105,2105,2105,2105,0
|
|
20231103,184700,582580295,2105,2105,2105,2105,0
|
|
20231103,184600,582580295,2105,2105,2105,2105,0
|
|
20231103,184500,582580295,2105,2105,2105,2105,0
|
|
20231103,184400,582580295,2105,2105,2105,2105,0
|
|
20231103,184300,582580295,2105,2105,2105,2105,0
|
|
20231103,184200,582580295,2105,2105,2105,2105,0
|
|
20231103,184100,582580295,2105,2105,2105,2105,0
|
|
20231103,184000,582580295,2105,2105,2105,2105,0
|
|
20231103,183900,582580295,2105,2105,2105,2105,0
|
|
20231103,183800,582580295,2105,2105,2105,2105,11614
|
|
20231103,183700,582580295,2105,2105,2105,2105,0
|
|
20231103,183600,582580295,2105,2105,2105,2105,0
|
|
20231103,183500,582580295,2105,2105,2105,2105,0
|
|
20231103,183400,582580295,2105,2105,2105,2105,0
|
|
20231103,183300,582580295,2105,2105,2105,2105,0
|
|
20231103,183200,582580295,2105,2105,2105,2105,0
|
|
20231103,183100,582580295,2105,2105,2105,2105,0
|
|
20231103,183000,582580295,2105,2105,2105,2105,0
|
|
20231103,182900,582580295,2105,2105,2105,2105,0
|
|
20231103,182800,582580295,2105,2105,2105,2105,0
|
|
20231103,182700,582580295,2105,2105,2105,2105,0
|
|
20231103,182600,582580295,2105,2105,2105,2105,0
|
|
20231103,182500,582580295,2105,2105,2105,2105,0
|
|
20231103,182400,582580295,2105,2105,2105,2105,0
|
|
20231103,182300,582580295,2105,2105,2105,2105,0
|
|
20231103,182200,582580295,2105,2105,2105,2105,0
|
|
20231103,182100,582580295,2105,2105,2105,2105,0
|
|
20231103,182000,582580295,2105,2105,2105,2105,0
|
|
20231103,181900,582580295,2105,2105,2105,2105,0
|
|
20231103,181800,582580295,2105,2105,2105,2105,0
|
|
20231103,181700,582580295,2105,2105,2105,2105,0
|
|
20231103,181600,582580295,2105,2105,2105,2105,0
|
|
20231103,181500,582580295,2105,2105,2105,2105,0
|
|
20231103,181400,582580295,2105,2105,2105,2105,0
|
|
20231103,181300,582580295,2105,2105,2105,2105,0
|
|
20231103,181200,582580295,2105,2105,2105,2105,0
|
|
20231103,181100,582580295,2105,2105,2105,2105,0
|
|
20231103,181000,582580295,2105,2105,2105,2105,0
|
|
20231103,180900,582580295,2105,2105,2105,2105,0
|
|
20231103,180800,582580295,2105,2105,2105,2105,11614
|
|
20231103,180700,582580295,2105,2105,2105,2105,0
|
|
20231103,180600,582580295,2105,2105,2105,2105,0
|
|
20231103,180500,582580295,2105,2105,2105,2105,0
|
|
20231103,180400,582580295,2105,2105,2105,2105,0
|
|
20231103,180300,582580295,2105,2105,2105,2105,0
|
|
20231103,180200,582580295,2105,2105,2105,2105,0
|
|
20231103,180100,582580295,2105,2105,2105,2105,0
|
|
20231103,180000,582580295,2105,2105,2105,2105,0
|
|
20231103,175900,582580295,2105,2105,2105,2105,0
|
|
20231103,175800,582580295,2105,2105,2105,2105,0
|
|
20231103,175700,582580295,2105,2105,2105,2105,0
|
|
20231103,175600,582580295,2105,2105,2105,2105,0
|
|
20231103,175500,582580295,2105,2105,2105,2105,0
|
|
20231103,175400,582580295,2105,2105,2105,2105,0
|
|
20231103,175300,582580295,2105,2105,2105,2105,0
|
|
20231103,175200,582580295,2105,2105,2105,2105,0
|
|
20231103,175100,582580295,2105,2105,2105,2105,0
|
|
20231103,175000,582580295,2105,2105,2105,2105,0
|
|
20231103,174900,582580295,2105,2105,2105,2105,0
|
|
20231103,174800,582580295,2105,2105,2105,2105,0
|
|
20231103,174700,582580295,2105,2105,2105,2105,0
|
|
20231103,174600,582580295,2105,2105,2105,2105,0
|
|
20231103,174500,582580295,2105,2105,2105,2105,0
|
|
20231103,174400,582580295,2105,2105,2105,2105,0
|
|
20231103,174300,582580295,2105,2105,2105,2105,0
|
|
20231103,174200,582580295,2105,2105,2105,2105,0
|
|
20231103,174100,582580295,2105,2105,2105,2105,0
|
|
20231103,174000,582580295,2105,2105,2105,2105,0
|
|
20231103,173900,582580295,2105,2105,2105,2105,0
|
|
20231103,173800,582580295,2105,2105,2105,2105,11614
|
|
20231103,173700,582580295,2105,2105,2105,2105,0
|
|
20231103,173600,582580295,2105,2105,2105,2105,0
|
|
20231103,173500,582580295,2105,2105,2105,2105,0
|
|
20231103,173400,582580295,2105,2105,2105,2105,0
|
|
20231103,173300,582580295,2105,2105,2105,2105,0
|
|
20231103,173200,582580295,2105,2105,2105,2105,0
|
|
20231103,173100,582580295,2105,2105,2105,2105,0
|
|
20231103,173000,582580295,2105,2105,2105,2105,0
|
|
20231103,172900,582580295,2105,2105,2105,2105,0
|
|
20231103,172800,582580295,2105,2105,2105,2105,0
|
|
20231103,172700,582580295,2105,2105,2105,2105,0
|
|
20231103,172600,582580295,2105,2105,2105,2105,0
|
|
20231103,172500,582580295,2105,2105,2105,2105,0
|
|
20231103,172400,582580295,2105,2105,2105,2105,0
|
|
20231103,172300,582580295,2105,2105,2105,2105,0
|
|
20231103,172200,582580295,2105,2105,2105,2105,0
|
|
20231103,172100,582580295,2105,2105,2105,2105,0
|
|
20231103,172000,582580295,2105,2105,2105,2105,0
|
|
20231103,171900,582580295,2105,2105,2105,2105,0
|
|
20231103,171800,582580295,2105,2105,2105,2105,0
|
|
20231103,171700,582580295,2105,2105,2105,2105,0
|
|
20231103,171600,582580295,2105,2105,2105,2105,0
|
|
20231103,171500,582580295,2105,2105,2105,2105,0
|
|
20231103,171400,582580295,2105,2105,2105,2105,0
|
|
20231103,171300,582580295,2105,2105,2105,2105,0
|
|
20231103,171200,582580295,2105,2105,2105,2105,0
|
|
20231103,171100,582580295,2105,2105,2105,2105,0
|
|
20231103,171000,582580295,2105,2105,2105,2105,0
|
|
20231103,170900,582580295,2105,2105,2105,2105,0
|
|
20231103,170800,582580295,2105,2105,2105,2105,11614
|
|
20231103,170700,582580295,2105,2105,2105,2105,0
|
|
20231103,170600,582580295,2105,2105,2105,2105,0
|
|
20231103,170500,582580295,2105,2105,2105,2105,0
|
|
20231103,170400,582580295,2105,2105,2105,2105,0
|
|
20231103,170300,582580295,2105,2105,2105,2105,0
|
|
20231103,170200,582580295,2105,2105,2105,2105,0
|
|
20231103,170100,582580295,2105,2105,2105,2105,0
|
|
20231103,170000,582580295,2105,2105,2105,2105,0
|
|
20231103,165900,582580295,2105,2105,2105,2105,0
|
|
20231103,165800,582580295,2105,2105,2105,2105,0
|
|
20231103,165700,582580295,2105,2105,2105,2105,0
|
|
20231103,165600,582580295,2105,2105,2105,2105,0
|
|
20231103,165500,582580295,2105,2105,2105,2105,0
|
|
20231103,165400,582580295,2105,2105,2105,2105,0
|
|
20231103,165300,582580295,2105,2105,2105,2105,0
|
|
20231103,165200,582580295,2105,2105,2105,2105,0
|
|
20231103,165100,582580295,2105,2105,2105,2105,0
|
|
20231103,165000,582580295,2105,2105,2105,2105,0
|
|
20231103,164900,582580295,2105,2105,2105,2105,0
|
|
20231103,164800,582580295,2105,2105,2105,2105,0
|
|
20231103,164700,582580295,2105,2105,2105,2105,0
|
|
20231103,164600,582580295,2105,2105,2105,2105,0
|
|
20231103,164500,582580295,2105,2105,2105,2105,0
|
|
20231103,164400,582580295,2105,2105,2105,2105,0
|
|
20231103,164300,582580295,2105,2105,2105,2105,0
|
|
20231103,164200,582580295,2105,2105,2105,2105,0
|
|
20231103,164100,582580295,2105,2105,2105,2105,0
|
|
20231103,164000,582580295,2105,2105,2105,2105,0
|
|
20231103,163900,582580295,2105,2105,2105,2105,0
|
|
20231103,163800,582580295,2105,2105,2105,2105,11614
|
|
20231103,163700,582580295,2105,2105,2105,2105,0
|
|
20231103,163600,582580295,2105,2105,2105,2105,0
|
|
20231103,163500,582580295,2105,2105,2105,2105,0
|
|
20231103,163400,582580295,2105,2105,2105,2105,0
|
|
20231103,163300,582580295,2105,2105,2105,2105,0
|
|
20231103,163200,582580295,2105,2105,2105,2105,0
|
|
20231103,163100,582580295,2105,2105,2105,2105,0
|
|
20231103,163000,582580295,2105,2105,2105,2105,0
|
|
20231103,162900,582580295,2105,2105,2105,2105,0
|
|
20231103,162800,582580295,2105,2105,2105,2105,0
|
|
20231103,162700,582580295,2105,2105,2105,2105,0
|
|
20231103,162600,582580295,2105,2105,2105,2105,0
|
|
20231103,162500,582580295,2105,2105,2105,2105,0
|
|
20231103,162400,582580295,2105,2105,2105,2105,0
|
|
20231103,162300,582580295,2105,2105,2105,2105,0
|
|
20231103,162200,582580295,2105,2105,2105,2105,0
|
|
20231103,162100,582580295,2105,2105,2105,2105,0
|
|
20231103,162000,582580295,2105,2105,2105,2105,0
|
|
20231103,161900,582580295,2105,2105,2105,2105,0
|
|
20231103,161800,582580295,2105,2105,2105,2105,0
|
|
20231103,161700,582580295,2105,2105,2105,2105,0
|
|
20231103,161600,582580295,2105,2105,2105,2105,0
|
|
20231103,161500,582580295,2105,2105,2105,2105,0
|
|
20231103,161400,582580295,2105,2105,2105,2105,0
|
|
20231103,161300,582580295,2105,2105,2105,2105,0
|
|
20231103,161200,582580295,2105,2105,2105,2105,0
|
|
20231103,161100,582580295,2105,2105,2105,2105,0
|
|
20231103,161000,582580295,2105,2105,2105,2105,0
|
|
20231103,160900,582580295,2105,2105,2105,2105,0
|
|
20231103,160800,582580295,2105,2105,2105,2105,11614
|
|
20231103,160700,582580295,2105,2105,2105,2105,0
|
|
20231103,160600,582580295,2105,2105,2105,2105,0
|
|
20231103,160500,582580295,2105,2105,2105,2105,0
|
|
20231103,160400,582580295,2105,2105,2105,2105,0
|
|
20231103,160300,582580295,2105,2105,2105,2105,0
|
|
20231103,160200,582580295,2105,2105,2105,2105,0
|
|
20231103,160100,582580295,2105,2105,2105,2105,0
|
|
20231103,160000,582580295,2105,2105,2105,2105,0
|
|
20231103,155900,582580295,2105,2105,2105,2105,0
|
|
20231103,155800,582580295,2105,2105,2105,2105,0
|
|
20231103,155700,582580295,2105,2105,2105,2105,0
|
|
20231103,155600,582580295,2105,2105,2105,2105,0
|
|
20231103,155500,582580295,2105,2105,2105,2105,0
|
|
20231103,155400,582580295,2105,2105,2105,2105,0
|
|
20231103,155300,582580295,2105,2105,2105,2105,0
|
|
20231103,155200,582580295,2105,2105,2105,2105,0
|
|
20231103,155100,582580295,2105,2105,2105,2105,0
|
|
20231103,155000,582580295,2105,2105,2105,2105,0
|
|
20231103,154900,582580295,2105,2105,2105,2105,0
|
|
20231103,154800,582580295,2105,2105,2105,2105,0
|
|
20231103,154700,582580295,2105,2105,2105,2105,0
|
|
20231103,154600,582580295,2105,2105,2105,2105,0
|
|
20231103,154500,582580295,2105,2105,2105,2105,0
|
|
20231103,154400,582580295,2105,2105,2105,2105,0
|
|
20231103,154300,582580295,2105,2105,2105,2105,0
|
|
20231103,154200,582580295,2105,2105,2105,2105,0
|
|
20231103,154100,582580295,2105,2105,2105,2105,0
|
|
20231103,154000,582580295,2105,2105,2105,2105,0
|
|
20231103,153900,582580295,2105,2105,2105,2105,0
|
|
20231103,153800,582580295,2105,2105,2105,2105,11614
|
|
20231103,153700,582580295,2105,2105,2105,2105,0
|
|
20231103,153600,582580295,2105,2105,2105,2105,0
|
|
20231103,153500,582580295,2105,2105,2105,2105,0
|
|
20231103,153400,582580295,2105,2105,2105,2105,0
|
|
20231103,153300,582580295,2105,2105,2105,2105,0
|
|
20231103,153200,582580295,2105,2105,2105,2105,0
|
|
20231103,153100,582580295,2105,2105,2105,2105,0
|
|
20231103,153000,582580295,2105,2105,2105,2105,11614
|
|
20231103,152900,558132825,2110,2110,2110,2110,0
|
|
20231103,152800,558132825,2110,2110,2110,2110,0
|
|
20231103,152700,558132825,2110,2110,2110,2110,0
|
|
20231103,152600,558132825,2110,2110,2110,2110,0
|
|
20231103,152500,558132825,2110,2110,2110,2110,0
|
|
20231103,152400,558132825,2110,2110,2110,2110,0
|
|
20231103,152300,558132825,2110,2110,2110,2110,0
|
|
20231103,152200,558132825,2110,2110,2110,2110,0
|
|
20231103,152100,558132825,2110,2110,2110,2110,0
|
|
20231103,152000,558132825,2110,2110,2110,2110,0
|
|
20231103,151900,558132825,2110,2110,2110,2095,1965
|
|
20231103,151800,553996650,2110,2110,2110,2095,16
|
|
20231103,151700,553962905,2095,2100,2100,2095,2615
|
|
20231103,151600,548473350,2100,2100,2100,2100,0
|
|
20231103,151500,548473350,2100,2100,2100,2100,3452
|
|
20231103,151400,541224150,2100,2100,2100,2100,0
|
|
20231103,151300,541224150,2100,2100,2100,2100,0
|
|
20231103,151200,541224150,2100,2100,2100,2100,8
|
|
20231103,151100,541207350,2110,2110,2110,2110,3
|
|
20231103,151000,541201020,2100,2100,2100,2100,6000
|
|
20231103,150900,528601020,2110,2110,2110,2110,163
|
|
20231103,150800,528257090,2100,2100,2100,2100,1
|
|
20231103,150700,528254990,2110,2110,2110,2110,139
|
|
20231103,150600,527961700,2110,2110,2110,2110,0
|
|
20231103,150500,527961700,2110,2110,2110,2110,52
|
|
20231103,150400,527851980,2100,2100,2100,2100,150
|
|
20231103,150300,527536980,2110,2110,2110,2110,0
|
|
20231103,150200,527536980,2110,2110,2110,2110,152
|
|
20231103,150100,527216260,2110,2110,2110,2110,50
|
|
20231103,150000,527110760,2105,2105,2105,2105,10
|
|
20231103,145900,527089710,2100,2105,2105,2100,11437
|
|
20231103,145800,503029360,2105,2105,2105,2105,0
|
|
20231103,145700,503029360,2105,2120,2120,2105,1233
|
|
20231103,145600,500431745,2115,2115,2115,2115,1540
|
|
20231103,145500,497174645,2115,2115,2115,2115,0
|
|
20231103,145400,497174645,2115,2115,2115,2115,0
|
|
20231103,145300,497174645,2115,2115,2115,2115,29
|
|
20231103,145200,497113310,2110,2110,2110,2110,47
|
|
20231103,145100,497014140,2115,2115,2115,2115,0
|
|
20231103,145000,497014140,2115,2115,2115,2115,300
|
|
20231103,144900,496379640,2115,2115,2115,2115,13
|
|
20231103,144800,496352145,2115,2115,2115,2105,22
|
|
20231103,144700,496305815,2105,2105,2105,2105,10
|
|
20231103,144600,496284765,2100,2100,2100,2100,0
|
|
20231103,144500,496284765,2100,2100,2100,2100,0
|
|
20231103,144400,496284765,2100,2100,2100,2100,200
|
|
20231103,144300,495864765,2110,2110,2110,2110,4200
|
|
20231103,144200,487002765,2110,2110,2110,2110,0
|
|
20231103,144100,487002765,2110,2110,2110,2110,0
|
|
20231103,144000,487002765,2110,2110,2110,2110,480
|
|
20231103,143900,485989965,2110,2110,2110,2110,0
|
|
20231103,143800,485989965,2110,2110,2110,2110,1800
|
|
20231103,143700,482191965,2110,2100,2110,2100,273
|
|
20231103,143600,481618105,2100,2100,2100,2100,0
|
|
20231103,143500,481618105,2100,2100,2100,2100,200
|
|
20231103,143400,481198105,2110,2110,2110,2110,0
|
|
20231103,143300,481198105,2110,2110,2110,2110,0
|
|
20231103,143200,481198105,2110,2110,2110,2110,0
|
|
20231103,143100,481198105,2110,2110,2110,2110,240
|
|
20231103,143000,480691705,2100,2100,2100,2100,2
|
|
20231103,142900,480687505,2100,2110,2110,2100,4
|
|
20231103,142800,480679075,2110,2110,2110,2110,0
|
|
20231103,142700,480679075,2110,2110,2110,2110,1004
|
|
20231103,142600,478560635,2110,2105,2110,2105,67
|
|
20231103,142500,478419595,2105,2105,2105,2105,710
|
|
20231103,142400,476925045,2105,2105,2105,2105,0
|
|
20231103,142300,476925045,2105,2105,2105,2105,0
|
|
20231103,142200,476925045,2105,2105,2105,2105,0
|
|
20231103,142100,476925045,2105,2105,2105,2105,0
|
|
20231103,142000,476925045,2105,2105,2105,2105,522
|
|
20231103,141900,475826235,2105,2105,2105,2105,0
|
|
20231103,141800,475826235,2105,2105,2105,2105,0
|
|
20231103,141700,475826235,2105,2105,2105,2105,0
|
|
20231103,141600,475826235,2105,2105,2105,2105,77
|
|
20231103,141500,475664150,2105,2105,2105,2105,1
|
|
20231103,141400,475662045,2105,2105,2105,2105,249
|
|
20231103,141300,475137900,2100,2100,2100,2100,0
|
|
20231103,141200,475137900,2100,2100,2100,2100,1
|
|
20231103,141100,475135800,2100,2105,2105,2100,367
|
|
20231103,141000,474363295,2105,2105,2105,2105,1
|
|
20231103,140900,474361190,2100,2100,2100,2100,0
|
|
20231103,140800,474361190,2100,2100,2100,2100,1
|
|
20231103,140700,474359090,2100,2100,2100,2100,17
|
|
20231103,140600,474323390,2105,2105,2105,2105,23
|
|
20231103,140500,474274975,2105,2105,2105,2105,0
|
|
20231103,140400,474274975,2105,2105,2105,2105,0
|
|
20231103,140300,474274975,2105,2105,2105,2105,0
|
|
20231103,140200,474274975,2105,2105,2105,2105,26
|
|
20231103,140100,474220245,2105,2105,2105,2105,6
|
|
20231103,140000,474207615,2100,2100,2100,2100,0
|
|
20231103,135900,474207615,2100,2100,2100,2100,0
|
|
20231103,135800,474207615,2100,2100,2100,2100,1
|
|
20231103,135700,474205515,2100,2100,2100,2100,702
|
|
20231103,135600,472731315,2100,2100,2100,2100,5
|
|
20231103,135500,472720815,2100,2100,2100,2100,0
|
|
20231103,135400,472720815,2100,2100,2100,2100,12
|
|
20231103,135300,472695615,2090,2090,2090,2090,0
|
|
20231103,135200,472695615,2090,2090,2090,2090,0
|
|
20231103,135100,472695615,2090,2090,2090,2090,0
|
|
20231103,135000,472695615,2090,2100,2100,2090,1064
|
|
20231103,134900,470461315,2100,2100,2100,2100,0
|
|
20231103,134800,470461315,2100,2100,2100,2100,5
|
|
20231103,134700,470450815,2100,2100,2100,2100,0
|
|
20231103,134600,470450815,2100,2100,2100,2100,0
|
|
20231103,134500,470450815,2100,2100,2100,2100,1000
|
|
20231103,134400,468350815,2090,2090,2090,2090,0
|
|
20231103,134300,468350815,2090,2090,2090,2090,0
|
|
20231103,134200,468350815,2090,2090,2090,2090,0
|
|
20231103,134100,468350815,2090,2090,2090,2090,0
|
|
20231103,134000,468350815,2090,2090,2090,2090,0
|
|
20231103,133900,468350815,2090,2090,2090,2090,0
|
|
20231103,133800,468350815,2090,2090,2090,2090,1
|
|
20231103,133700,468348725,2095,2095,2095,2095,15
|
|
20231103,133600,468317300,2095,2095,2095,2095,10
|
|
20231103,133500,468296350,2095,2095,2095,2095,1
|
|
20231103,133400,468294255,2085,2085,2085,2085,0
|
|
20231103,133300,468294255,2085,2085,2085,2085,0
|
|
20231103,133200,468294255,2085,2090,2090,2085,1001
|
|
20231103,133100,466202170,2085,2085,2085,2085,0
|
|
20231103,133000,466202170,2085,2085,2085,2085,1
|
|
20231103,132900,466200085,2085,2090,2090,2085,8463
|
|
20231103,132800,448512420,2090,2095,2095,2090,100
|
|
20231103,132700,448303390,2095,2095,2095,2095,0
|
|
20231103,132600,448303390,2095,2095,2095,2095,0
|
|
20231103,132500,448303390,2095,2095,2095,2090,20
|
|
20231103,132400,448261495,2095,2095,2095,2095,0
|
|
20231103,132300,448261495,2095,2095,2095,2095,1
|
|
20231103,132200,448259400,2095,2095,2095,2095,10
|
|
20231103,132100,448238450,2095,2095,2095,2095,372
|
|
20231103,132000,447459110,2095,2095,2095,2095,1
|
|
20231103,131900,447457015,2100,2100,2100,2100,16
|
|
20231103,131800,447423415,2095,2095,2095,2095,1000
|
|
20231103,131700,445328415,2095,2100,2100,2095,4
|
|
20231103,131600,445320020,2100,2100,2100,2100,6781
|
|
20231103,131500,431079920,2105,2105,2105,2105,0
|
|
20231103,131400,431079920,2105,2105,2105,2105,0
|
|
20231103,131300,431079920,2105,2105,2105,2105,0
|
|
20231103,131200,431079920,2105,2105,2105,2105,0
|
|
20231103,131100,431079920,2105,2110,2110,2105,8805
|
|
20231103,131000,412544240,2110,2110,2110,2110,0
|
|
20231103,130900,412544240,2110,2110,2110,2110,500
|
|
20231103,130800,411489240,2110,2110,2110,2110,0
|
|
20231103,130700,411489240,2110,2110,2110,2110,0
|
|
20231103,130600,411489240,2110,2110,2110,2110,1
|
|
20231103,130500,411487130,2115,2115,2115,2115,0
|
|
20231103,130400,411487130,2115,2115,2115,2115,2
|
|
20231103,130300,411482900,2110,2115,2115,2110,470
|
|
20231103,130200,410491195,2110,2110,2110,2110,301
|
|
20231103,130100,409856085,2110,2110,2110,2110,275
|
|
20231103,130000,409275835,2110,2110,2110,2110,0
|
|
20231103,125900,409275835,2110,2110,2110,2110,1108
|
|
20231103,125800,406937955,2110,2110,2110,2110,201
|
|
20231103,125700,406513845,2105,2110,2110,2105,3
|
|
20231103,125600,406507520,2105,2105,2105,2105,0
|
|
20231103,125500,406507520,2105,2105,2105,2105,150
|
|
20231103,125400,406191770,2105,2105,2105,2105,1
|
|
20231103,125300,406189665,2105,2105,2105,2105,65
|
|
20231103,125200,406052840,2105,2110,2110,2105,3
|
|
20231103,125100,406046515,2110,2110,2110,2110,412
|
|
20231103,125000,405177195,2110,2110,2110,2110,83
|
|
20231103,124900,405002065,2110,2110,2110,2110,0
|
|
20231103,124800,405002065,2110,2110,2110,2110,0
|
|
20231103,124700,405002065,2110,2110,2110,2110,0
|
|
20231103,124600,405002065,2110,2110,2110,2110,0
|
|
20231103,124500,405002065,2110,2110,2110,2110,200
|
|
20231103,124400,404580065,2110,2110,2110,2110,100
|
|
20231103,124300,404369065,2110,2110,2110,2110,0
|
|
20231103,124200,404369065,2110,2110,2110,2110,3000
|
|
20231103,124100,398039065,2115,2115,2115,2115,2
|
|
20231103,124000,398034835,2115,2115,2115,2115,7
|
|
20231103,123900,398020030,2115,2110,2115,2110,302
|
|
20231103,123800,397382800,2110,2110,2110,2110,1
|
|
20231103,123700,397380690,2110,2115,2115,2110,13
|
|
20231103,123600,397353200,2115,2115,2115,2115,100
|
|
20231103,123500,397141700,2115,2115,2115,2115,2
|
|
20231103,123400,397137470,2115,2110,2115,2110,573
|
|
20231103,123300,395928435,2110,2110,2110,2110,23
|
|
20231103,123200,395879905,2110,2110,2110,2110,3
|
|
20231103,123100,395873575,2110,2110,2110,2110,183
|
|
20231103,123000,395487445,2110,2110,2110,2110,1
|
|
20231103,122900,395485335,2110,2110,2110,2110,182
|
|
20231103,122800,395101315,2105,2105,2105,2105,0
|
|
20231103,122700,395101315,2105,2105,2105,2105,7
|
|
20231103,122600,395086580,2105,2110,2110,2105,601
|
|
20231103,122500,393818475,2110,2110,2110,2110,2
|
|
20231103,122400,393814255,2105,2110,2110,2105,336
|
|
20231103,122300,393105310,2105,2105,2105,2105,0
|
|
20231103,122200,393105310,2105,2105,2105,2105,0
|
|
20231103,122100,393105310,2105,2105,2105,2105,1
|
|
20231103,122000,393103205,2110,2110,2110,2110,1
|
|
20231103,121900,393101095,2110,2110,2110,2110,0
|
|
20231103,121800,393101095,2110,2105,2110,2105,9
|
|
20231103,121700,393082110,2110,2105,2110,2105,45
|
|
20231103,121600,392987345,2105,2110,2110,2105,105
|
|
20231103,121500,392765800,2110,2110,2110,2110,40
|
|
20231103,121400,392681400,2110,2110,2110,2110,0
|
|
20231103,121300,392681400,2110,2105,2110,2105,3675
|
|
20231103,121200,384928145,2105,2105,2105,2105,0
|
|
20231103,121100,384928145,2105,2105,2105,2105,0
|
|
20231103,121000,384928145,2105,2105,2105,2105,27
|
|
20231103,120900,384871310,2105,2105,2105,2105,2
|
|
20231103,120800,384867100,2100,2100,2100,2100,0
|
|
20231103,120700,384867100,2100,2100,2100,2100,0
|
|
20231103,120600,384867100,2100,2100,2100,2100,0
|
|
20231103,120500,384867100,2100,2100,2100,2100,500
|
|
20231103,120400,383817100,2100,2100,2100,2100,1
|
|
20231103,120300,383815000,2105,2105,2105,2105,0
|
|
20231103,120200,383815000,2105,2105,2105,2105,1000
|
|
20231103,120100,381710000,2105,2105,2105,2105,0
|
|
20231103,120000,381710000,2105,2105,2105,2105,0
|
|
20231103,115900,381710000,2105,2100,2105,2100,8
|
|
20231103,115800,381693170,2100,2105,2105,2100,8
|
|
20231103,115700,381676340,2105,2100,2105,2095,9
|
|
20231103,115600,381657420,2100,2095,2105,2090,23176
|
|
20231103,115500,333103645,2090,2095,2095,2090,2534
|
|
20231103,115400,327794925,2095,2100,2100,2095,124
|
|
20231103,115300,327535030,2100,2100,2100,2100,29
|
|
20231103,115200,327474130,2105,2105,2105,2105,0
|
|
20231103,115100,327474130,2105,2105,2105,2105,0
|
|
20231103,115000,327474130,2105,2100,2105,2100,17
|
|
20231103,114900,327438350,2105,2100,2105,2100,20
|
|
20231103,114800,327396265,2095,2105,2105,2095,2519
|
|
20231103,114700,322094785,2110,2110,2110,2110,47
|
|
20231103,114600,321995615,2105,2105,2110,2105,17
|
|
20231103,114500,321959825,2110,2105,2110,2105,24
|
|
20231103,114400,321909200,2105,2105,2110,2105,75
|
|
20231103,114300,321751245,2105,2105,2105,2105,2787
|
|
20231103,114200,315884610,2105,2105,2105,2105,130
|
|
20231103,114100,315610960,2105,2105,2105,2105,0
|
|
20231103,114000,315610960,2105,2105,2105,2105,1
|
|
20231103,113900,315608855,2090,2095,2095,2090,90
|
|
20231103,113800,315420705,2105,2100,2105,2090,101
|
|
20231103,113700,315209410,2090,2105,2105,2090,7103
|
|
20231103,113600,300326980,2105,2105,2105,2105,4
|
|
20231103,113500,300318560,2105,2105,2105,2105,0
|
|
20231103,113400,300318560,2105,2105,2105,2105,956
|
|
20231103,113300,298306180,2105,2105,2105,2105,3
|
|
20231103,113200,298299865,2105,2105,2105,2105,0
|
|
20231103,113100,298299865,2105,2105,2105,2100,201
|
|
20231103,113000,297877260,2105,2105,2105,2105,1
|
|
20231103,112900,297875155,2105,2105,2105,2105,0
|
|
20231103,112800,297875155,2105,2105,2105,2105,0
|
|
20231103,112700,297875155,2105,2105,2105,2105,1
|
|
20231103,112600,297873050,2100,2100,2100,2100,1
|
|
20231103,112500,297870950,2105,2105,2105,2100,332
|
|
20231103,112400,297172100,2105,2105,2105,2105,1003
|
|
20231103,112300,295060785,2100,2100,2100,2100,0
|
|
20231103,112200,295060785,2100,2100,2100,2100,1082
|
|
20231103,112100,292788585,2100,2100,2100,2100,1550
|
|
20231103,112000,289533585,2100,2100,2100,2100,0
|
|
20231103,111900,289533585,2100,2100,2100,2100,0
|
|
20231103,111800,289533585,2100,2100,2100,2100,1
|
|
20231103,111700,289531485,2095,2100,2100,2095,2
|
|
20231103,111600,289527290,2095,2100,2100,2095,3
|
|
20231103,111500,289520995,2100,2100,2100,2095,3
|
|
20231103,111400,289514700,2095,2100,2100,2095,3
|
|
20231103,111300,289508405,2100,2095,2100,2095,51
|
|
20231103,111200,289401555,2095,2095,2095,2095,30
|
|
20231103,111100,289338705,2100,2100,2100,2100,0
|
|
20231103,111000,289338705,2100,2100,2100,2100,0
|
|
20231103,110900,289338705,2100,2095,2100,2095,97
|
|
20231103,110800,289135010,2100,2100,2100,2100,1
|
|
20231103,110700,289132910,2095,2095,2095,2095,2
|
|
20231103,110600,289128720,2090,2090,2090,2090,200
|
|
20231103,110500,288710720,2095,2090,2100,2090,3
|
|
20231103,110400,288704435,2090,2100,2100,2090,434
|
|
20231103,110300,287794695,2100,2095,2100,2095,2
|
|
20231103,110200,287790500,2100,2100,2100,2100,2
|
|
20231103,110100,287786300,2095,2095,2095,2095,961
|
|
20231103,110000,285773005,2095,2095,2095,2095,135
|
|
20231103,105900,285490180,2090,2090,2090,2090,0
|
|
20231103,105800,285490180,2090,2090,2090,2090,0
|
|
20231103,105700,285490180,2090,2090,2090,2090,1001
|
|
20231103,105600,283398090,2090,2090,2090,2090,1000
|
|
20231103,105500,281308090,2090,2090,2090,2090,0
|
|
20231103,105400,281308090,2090,2100,2100,2090,3424
|
|
20231103,105300,274123280,2100,2105,2105,2100,6
|
|
20231103,105200,274110655,2110,2110,2110,2110,0
|
|
20231103,105100,274110655,2110,2110,2110,2110,4
|
|
20231103,105000,274102215,2100,2100,2100,2100,1656
|
|
20231103,104900,270624615,2100,2100,2100,2100,0
|
|
20231103,104800,270624615,2100,2100,2100,2100,0
|
|
20231103,104700,270624615,2100,2100,2100,2100,100
|
|
20231103,104600,270414615,2100,2100,2100,2100,0
|
|
20231103,104500,270414615,2100,2100,2100,2100,0
|
|
20231103,104400,270414615,2100,2100,2100,2100,0
|
|
20231103,104300,270414615,2100,2100,2100,2100,3005
|
|
20231103,104200,264104115,2110,2110,2110,2110,0
|
|
20231103,104100,264104115,2110,2110,2110,2110,0
|
|
20231103,104000,264104115,2110,2110,2110,2110,2000
|
|
20231103,103900,259884115,2100,2100,2100,2100,0
|
|
20231103,103800,259884115,2100,2100,2100,2100,0
|
|
20231103,103700,259884115,2100,2100,2100,2100,1
|
|
20231103,103600,259882015,2105,2105,2105,2105,502
|
|
20231103,103500,258825305,2105,2105,2105,2105,0
|
|
20231103,103400,258825305,2105,2105,2105,2105,4
|
|
20231103,103300,258816885,2100,2100,2100,2100,367
|
|
20231103,103200,258046185,2100,2100,2100,2100,636
|
|
20231103,103100,256710585,2110,2100,2110,2100,46
|
|
20231103,103000,256613960,2105,2105,2105,2105,40
|
|
20231103,102900,256529760,2105,2105,2105,2105,457
|
|
20231103,102800,255567775,2100,2100,2100,2100,0
|
|
20231103,102700,255567775,2100,2100,2100,2100,0
|
|
20231103,102600,255567775,2100,2100,2100,2100,100
|
|
20231103,102500,255357775,2100,2100,2100,2100,50
|
|
20231103,102400,255252775,2100,2090,2100,2090,440
|
|
20231103,102300,254332775,2090,2090,2090,2090,1861
|
|
20231103,102200,250443285,2100,2100,2100,2100,200
|
|
20231103,102100,250023285,2090,2090,2090,2090,0
|
|
20231103,102000,250023285,2090,2090,2090,2090,0
|
|
20231103,101900,250023285,2090,2095,2095,2090,4000
|
|
20231103,101800,241654080,2090,2110,2110,2090,22001
|
|
20231103,101700,195573810,2115,2115,2115,2115,799
|
|
20231103,101600,193883925,2115,2115,2115,2115,1100
|
|
20231103,101500,191557425,2110,2110,2110,2110,101
|
|
20231103,101400,191344315,2110,2110,2110,2110,0
|
|
20231103,101300,191344315,2110,2110,2110,2110,1381
|
|
20231103,101200,188430405,2100,2100,2100,2100,239
|
|
20231103,101100,187928505,2095,2095,2095,2095,291
|
|
20231103,101000,187318860,2095,2095,2095,2095,50
|
|
20231103,100900,187214110,2100,2100,2100,2100,30
|
|
20231103,100800,187151110,2100,2100,2100,2100,0
|
|
20231103,100700,187151110,2100,2100,2100,2100,179
|
|
20231103,100600,186775210,2100,2100,2100,2100,0
|
|
20231103,100500,186775210,2100,2100,2100,2100,20
|
|
20231103,100400,186733210,2110,2110,2110,2110,0
|
|
20231103,100300,186733210,2110,2100,2110,2100,1842
|
|
20231103,100200,182864980,2100,2100,2100,2100,891
|
|
20231103,100100,180993880,2100,2100,2100,2100,227
|
|
20231103,100000,180517180,2110,2110,2110,2110,0
|
|
20231103,095900,180517180,2110,2110,2110,2110,100
|
|
20231103,095800,180306180,2100,2100,2100,2100,5312
|
|
20231103,095700,169150980,2100,2100,2100,2100,0
|
|
20231103,095600,169150980,2100,2095,2100,2085,517
|
|
20231103,095500,168067825,2085,2085,2090,2085,12
|
|
20231103,095400,168042755,2085,2085,2085,2080,1037
|
|
20231103,095300,165883315,2080,2080,2080,2080,3
|
|
20231103,095200,165877075,2085,2105,2105,2085,6238
|
|
20231103,095100,152814855,2105,2105,2105,2105,0
|
|
20231103,095000,152814855,2105,2105,2105,2105,549
|
|
20231103,094900,151659210,2105,2105,2105,2105,0
|
|
20231103,094800,151659210,2105,2105,2105,2105,100
|
|
20231103,094700,151448710,2105,2100,2105,2100,12
|
|
20231103,094600,151423475,2105,2115,2120,2105,555
|
|
20231103,094500,150251315,2105,2105,2110,2105,355
|
|
20231103,094400,149502540,2095,2110,2110,2095,4
|
|
20231103,094300,149494145,2095,2100,2110,2095,567
|
|
20231103,094200,148305940,2115,2095,2115,2095,227
|
|
20231103,094100,147830320,2090,2090,2090,2090,2647
|
|
20231103,094000,142298090,2090,2110,2110,2090,6927
|
|
20231103,093900,127732325,2105,2105,2120,2105,42
|
|
20231103,093800,127643560,2105,2110,2110,2105,694
|
|
20231103,093700,126179225,2110,2110,2110,2110,1
|
|
20231103,093600,126177115,2110,2120,2120,2110,1216
|
|
20231103,093500,123611345,2110,2110,2110,2110,2
|
|
20231103,093400,123607125,2120,2120,2130,2110,1639
|
|
20231103,093300,120123270,2120,2115,2120,2110,76
|
|
20231103,093200,119962175,2110,2110,2110,2110,8
|
|
20231103,093100,119945295,2110,2110,2120,2110,1840
|
|
20231103,093000,116062850,2110,2105,2110,2105,198
|
|
20231103,092900,115646030,2105,2115,2120,2105,7604
|
|
20231103,092800,99578915,2115,2120,2120,2115,12
|
|
20231103,092700,99553515,2120,2120,2120,2120,205
|
|
20231103,092600,99118915,2115,2115,2120,2115,19
|
|
20231103,092500,99078650,2120,2125,2130,2115,62
|
|
20231103,092400,98946680,2115,2125,2125,2110,7372
|
|
20231103,092300,83347205,2125,2125,2125,2125,1037
|
|
20231103,092200,81143580,2125,2125,2125,2125,127
|
|
20231103,092100,80873705,2125,2130,2130,2125,901
|
|
20231103,092000,78959050,2130,2130,2135,2125,161
|
|
20231103,091900,78616075,2125,2130,2130,2125,877
|
|
20231103,091800,76748105,2130,2130,2130,2130,383
|
|
20231103,091700,75932315,2130,2130,2130,2125,3240
|
|
20231103,091600,69031125,2130,2140,2140,2130,1115
|
|
20231103,091500,66650085,2140,2140,2140,2140,1
|
|
20231103,091400,66647945,2140,2145,2145,2140,8
|
|
20231103,091300,66630790,2155,2135,2155,2135,212
|
|
20231103,091200,66176600,2130,2130,2130,2130,16
|
|
20231103,091100,66142520,2130,2130,2130,2130,7
|
|
20231103,091000,66127610,2145,2130,2155,2125,200
|
|
20231103,090900,65698715,2125,2140,2140,2125,3524
|
|
20231103,090800,58182035,2140,2150,2155,2140,725
|
|
20231103,090700,56626780,2145,2150,2150,2145,59
|
|
20231103,090600,56499970,2160,2150,2160,2150,233
|
|
20231103,090500,55997740,2165,2140,2170,2140,4261
|
|
20231103,090400,46803085,2140,2140,2165,2130,422
|
|
20231103,090300,45898380,2180,2150,2200,2125,4780
|
|
20231103,090200,35589815,2170,2155,2170,2145,2403
|
|
20231103,090100,30429970,2160,2145,2160,2145,761
|
|
20231103,090000,28793455,2145,2170,2170,2145,13269
|