651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194800,96163425,2705,2705,2705,2705,866
|
|
20231101,194700,96163425,2705,2705,2705,2705,0
|
|
20231101,194600,96163425,2705,2705,2705,2705,0
|
|
20231101,194500,96163425,2705,2705,2705,2705,0
|
|
20231101,194400,96163425,2705,2705,2705,2705,0
|
|
20231101,194300,96163425,2705,2705,2705,2705,0
|
|
20231101,194200,96163425,2705,2705,2705,2705,0
|
|
20231101,194100,96163425,2705,2705,2705,2705,0
|
|
20231101,194000,96163425,2705,2705,2705,2705,0
|
|
20231101,193900,96163425,2705,2705,2705,2705,0
|
|
20231101,193800,96163425,2705,2705,2705,2705,0
|
|
20231101,193700,96163425,2705,2705,2705,2705,0
|
|
20231101,193600,96163425,2705,2705,2705,2705,0
|
|
20231101,193500,96163425,2705,2705,2705,2705,0
|
|
20231101,193400,96163425,2705,2705,2705,2705,0
|
|
20231101,193300,96163425,2705,2705,2705,2705,0
|
|
20231101,193200,96163425,2705,2705,2705,2705,0
|
|
20231101,193100,96163425,2705,2705,2705,2705,0
|
|
20231101,193000,96163425,2705,2705,2705,2705,0
|
|
20231101,192900,96163425,2705,2705,2705,2705,0
|
|
20231101,192800,96163425,2705,2705,2705,2705,0
|
|
20231101,192700,96163425,2705,2705,2705,2705,0
|
|
20231101,192600,96163425,2705,2705,2705,2705,0
|
|
20231101,192500,96163425,2705,2705,2705,2705,0
|
|
20231101,192400,96163425,2705,2705,2705,2705,0
|
|
20231101,192300,96163425,2705,2705,2705,2705,0
|
|
20231101,192200,96163425,2705,2705,2705,2705,0
|
|
20231101,192100,96163425,2705,2705,2705,2705,0
|
|
20231101,192000,96163425,2705,2705,2705,2705,0
|
|
20231101,191900,96163425,2705,2705,2705,2705,0
|
|
20231101,191800,96163425,2705,2705,2705,2705,866
|
|
20231101,191700,96163425,2705,2705,2705,2705,0
|
|
20231101,191600,96163425,2705,2705,2705,2705,0
|
|
20231101,191500,96163425,2705,2705,2705,2705,0
|
|
20231101,191400,96163425,2705,2705,2705,2705,0
|
|
20231101,191300,96163425,2705,2705,2705,2705,0
|
|
20231101,191200,96163425,2705,2705,2705,2705,0
|
|
20231101,191100,96163425,2705,2705,2705,2705,0
|
|
20231101,191000,96163425,2705,2705,2705,2705,0
|
|
20231101,190900,96163425,2705,2705,2705,2705,0
|
|
20231101,190800,96163425,2705,2705,2705,2705,0
|
|
20231101,190700,96163425,2705,2705,2705,2705,0
|
|
20231101,190600,96163425,2705,2705,2705,2705,0
|
|
20231101,190500,96163425,2705,2705,2705,2705,0
|
|
20231101,190400,96163425,2705,2705,2705,2705,0
|
|
20231101,190300,96163425,2705,2705,2705,2705,0
|
|
20231101,190200,96163425,2705,2705,2705,2705,0
|
|
20231101,190100,96163425,2705,2705,2705,2705,0
|
|
20231101,190000,96163425,2705,2705,2705,2705,0
|
|
20231101,185900,96163425,2705,2705,2705,2705,0
|
|
20231101,185800,96163425,2705,2705,2705,2705,0
|
|
20231101,185700,96163425,2705,2705,2705,2705,0
|
|
20231101,185600,96163425,2705,2705,2705,2705,0
|
|
20231101,185500,96163425,2705,2705,2705,2705,0
|
|
20231101,185400,96163425,2705,2705,2705,2705,0
|
|
20231101,185300,96163425,2705,2705,2705,2705,0
|
|
20231101,185200,96163425,2705,2705,2705,2705,0
|
|
20231101,185100,96163425,2705,2705,2705,2705,0
|
|
20231101,185000,96163425,2705,2705,2705,2705,0
|
|
20231101,184900,96163425,2705,2705,2705,2705,0
|
|
20231101,184800,96163425,2705,2705,2705,2705,866
|
|
20231101,184700,96163425,2705,2705,2705,2705,0
|
|
20231101,184600,96163425,2705,2705,2705,2705,0
|
|
20231101,184500,96163425,2705,2705,2705,2705,0
|
|
20231101,184400,96163425,2705,2705,2705,2705,0
|
|
20231101,184300,96163425,2705,2705,2705,2705,0
|
|
20231101,184200,96163425,2705,2705,2705,2705,0
|
|
20231101,184100,96163425,2705,2705,2705,2705,0
|
|
20231101,184000,96163425,2705,2705,2705,2705,0
|
|
20231101,183900,96163425,2705,2705,2705,2705,0
|
|
20231101,183800,96163425,2705,2705,2705,2705,0
|
|
20231101,183700,96163425,2705,2705,2705,2705,0
|
|
20231101,183600,96163425,2705,2705,2705,2705,0
|
|
20231101,183500,96163425,2705,2705,2705,2705,0
|
|
20231101,183400,96163425,2705,2705,2705,2705,0
|
|
20231101,183300,96163425,2705,2705,2705,2705,0
|
|
20231101,183200,96163425,2705,2705,2705,2705,0
|
|
20231101,183100,96163425,2705,2705,2705,2705,0
|
|
20231101,183000,96163425,2705,2705,2705,2705,0
|
|
20231101,182900,96163425,2705,2705,2705,2705,0
|
|
20231101,182800,96163425,2705,2705,2705,2705,0
|
|
20231101,182700,96163425,2705,2705,2705,2705,0
|
|
20231101,182600,96163425,2705,2705,2705,2705,0
|
|
20231101,182500,96163425,2705,2705,2705,2705,0
|
|
20231101,182400,96163425,2705,2705,2705,2705,0
|
|
20231101,182300,96163425,2705,2705,2705,2705,0
|
|
20231101,182200,96163425,2705,2705,2705,2705,0
|
|
20231101,182100,96163425,2705,2705,2705,2705,0
|
|
20231101,182000,96163425,2705,2705,2705,2705,0
|
|
20231101,181900,96163425,2705,2705,2705,2705,0
|
|
20231101,181800,96163425,2705,2705,2705,2705,866
|
|
20231101,181700,96163425,2705,2705,2705,2705,0
|
|
20231101,181600,96163425,2705,2705,2705,2705,0
|
|
20231101,181500,96163425,2705,2705,2705,2705,0
|
|
20231101,181400,96163425,2705,2705,2705,2705,0
|
|
20231101,181300,96163425,2705,2705,2705,2705,0
|
|
20231101,181200,96163425,2705,2705,2705,2705,0
|
|
20231101,181100,96163425,2705,2705,2705,2705,0
|
|
20231101,181000,96163425,2705,2705,2705,2705,0
|
|
20231101,180900,96163425,2705,2705,2705,2705,0
|
|
20231101,180800,96163425,2705,2705,2705,2705,0
|
|
20231101,180700,96163425,2705,2705,2705,2705,0
|
|
20231101,180600,96163425,2705,2705,2705,2705,0
|
|
20231101,180500,96163425,2705,2705,2705,2705,0
|
|
20231101,180400,96163425,2705,2705,2705,2705,0
|
|
20231101,180300,96163425,2705,2705,2705,2705,0
|
|
20231101,180200,96163425,2705,2705,2705,2705,0
|
|
20231101,180100,96163425,2705,2705,2705,2705,0
|
|
20231101,180000,96163425,2705,2705,2705,2705,0
|
|
20231101,175900,96163425,2705,2705,2705,2705,0
|
|
20231101,175800,96163425,2705,2705,2705,2705,0
|
|
20231101,175700,96163425,2705,2705,2705,2705,0
|
|
20231101,175600,96163425,2705,2705,2705,2705,0
|
|
20231101,175500,96163425,2705,2705,2705,2705,0
|
|
20231101,175400,96163425,2705,2705,2705,2705,0
|
|
20231101,175300,96163425,2705,2705,2705,2705,0
|
|
20231101,175200,96163425,2705,2705,2705,2705,0
|
|
20231101,175100,96163425,2705,2705,2705,2705,0
|
|
20231101,175000,96163425,2705,2705,2705,2705,0
|
|
20231101,174900,96163425,2705,2705,2705,2705,0
|
|
20231101,174800,96163425,2705,2705,2705,2705,866
|
|
20231101,174700,96163425,2705,2705,2705,2705,0
|
|
20231101,174600,96163425,2705,2705,2705,2705,0
|
|
20231101,174500,96163425,2705,2705,2705,2705,0
|
|
20231101,174400,96163425,2705,2705,2705,2705,0
|
|
20231101,174300,96163425,2705,2705,2705,2705,0
|
|
20231101,174200,96163425,2705,2705,2705,2705,0
|
|
20231101,174100,96163425,2705,2705,2705,2705,0
|
|
20231101,174000,96163425,2705,2705,2705,2705,0
|
|
20231101,173900,96163425,2705,2705,2705,2705,0
|
|
20231101,173800,96163425,2705,2705,2705,2705,0
|
|
20231101,173700,96163425,2705,2705,2705,2705,0
|
|
20231101,173600,96163425,2705,2705,2705,2705,0
|
|
20231101,173500,96163425,2705,2705,2705,2705,0
|
|
20231101,173400,96163425,2705,2705,2705,2705,0
|
|
20231101,173300,96163425,2705,2705,2705,2705,0
|
|
20231101,173200,96163425,2705,2705,2705,2705,0
|
|
20231101,173100,96163425,2705,2705,2705,2705,0
|
|
20231101,173000,96163425,2705,2705,2705,2705,0
|
|
20231101,172900,96163425,2705,2705,2705,2705,0
|
|
20231101,172800,96163425,2705,2705,2705,2705,0
|
|
20231101,172700,96163425,2705,2705,2705,2705,0
|
|
20231101,172600,96163425,2705,2705,2705,2705,0
|
|
20231101,172500,96163425,2705,2705,2705,2705,0
|
|
20231101,172400,96163425,2705,2705,2705,2705,0
|
|
20231101,172300,96163425,2705,2705,2705,2705,0
|
|
20231101,172200,96163425,2705,2705,2705,2705,0
|
|
20231101,172100,96163425,2705,2705,2705,2705,0
|
|
20231101,172000,96163425,2705,2705,2705,2705,0
|
|
20231101,171900,96163425,2705,2705,2705,2705,0
|
|
20231101,171800,96163425,2705,2705,2705,2705,866
|
|
20231101,171700,96163425,2705,2705,2705,2705,0
|
|
20231101,171600,96163425,2705,2705,2705,2705,0
|
|
20231101,171500,96163425,2705,2705,2705,2705,0
|
|
20231101,171400,96163425,2705,2705,2705,2705,0
|
|
20231101,171300,96163425,2705,2705,2705,2705,0
|
|
20231101,171200,96163425,2705,2705,2705,2705,0
|
|
20231101,171100,96163425,2705,2705,2705,2705,0
|
|
20231101,171000,96163425,2705,2705,2705,2705,0
|
|
20231101,170900,96163425,2705,2705,2705,2705,0
|
|
20231101,170800,96163425,2705,2705,2705,2705,0
|
|
20231101,170700,96163425,2705,2705,2705,2705,0
|
|
20231101,170600,96163425,2705,2705,2705,2705,0
|
|
20231101,170500,96163425,2705,2705,2705,2705,0
|
|
20231101,170400,96163425,2705,2705,2705,2705,0
|
|
20231101,170300,96163425,2705,2705,2705,2705,0
|
|
20231101,170200,96163425,2705,2705,2705,2705,0
|
|
20231101,170100,96163425,2705,2705,2705,2705,0
|
|
20231101,170000,96163425,2705,2705,2705,2705,0
|
|
20231101,165900,96163425,2705,2705,2705,2705,0
|
|
20231101,165800,96163425,2705,2705,2705,2705,0
|
|
20231101,165700,96163425,2705,2705,2705,2705,0
|
|
20231101,165600,96163425,2705,2705,2705,2705,0
|
|
20231101,165500,96163425,2705,2705,2705,2705,0
|
|
20231101,165400,96163425,2705,2705,2705,2705,0
|
|
20231101,165300,96163425,2705,2705,2705,2705,0
|
|
20231101,165200,96163425,2705,2705,2705,2705,0
|
|
20231101,165100,96163425,2705,2705,2705,2705,0
|
|
20231101,165000,96163425,2705,2705,2705,2705,0
|
|
20231101,164900,96163425,2705,2705,2705,2705,0
|
|
20231101,164800,96163425,2705,2705,2705,2705,866
|
|
20231101,164700,96163425,2705,2705,2705,2705,0
|
|
20231101,164600,96163425,2705,2705,2705,2705,0
|
|
20231101,164500,96163425,2705,2705,2705,2705,0
|
|
20231101,164400,96163425,2705,2705,2705,2705,0
|
|
20231101,164300,96163425,2705,2705,2705,2705,0
|
|
20231101,164200,96163425,2705,2705,2705,2705,0
|
|
20231101,164100,96163425,2705,2705,2705,2705,0
|
|
20231101,164000,96163425,2705,2705,2705,2705,0
|
|
20231101,163900,96163425,2705,2705,2705,2705,0
|
|
20231101,163800,96163425,2705,2705,2705,2705,0
|
|
20231101,163700,96163425,2705,2705,2705,2705,0
|
|
20231101,163600,96163425,2705,2705,2705,2705,0
|
|
20231101,163500,96163425,2705,2705,2705,2705,0
|
|
20231101,163400,96163425,2705,2705,2705,2705,0
|
|
20231101,163300,96163425,2705,2705,2705,2705,0
|
|
20231101,163200,96163425,2705,2705,2705,2705,0
|
|
20231101,163100,96163425,2705,2705,2705,2705,0
|
|
20231101,163000,96163425,2705,2705,2705,2705,0
|
|
20231101,162900,96163425,2705,2705,2705,2705,0
|
|
20231101,162800,96163425,2705,2705,2705,2705,0
|
|
20231101,162700,96163425,2705,2705,2705,2705,0
|
|
20231101,162600,96163425,2705,2705,2705,2705,0
|
|
20231101,162500,96163425,2705,2705,2705,2705,0
|
|
20231101,162400,96163425,2705,2705,2705,2705,0
|
|
20231101,162300,96163425,2705,2705,2705,2705,0
|
|
20231101,162200,96163425,2705,2705,2705,2705,0
|
|
20231101,162100,96163425,2705,2705,2705,2705,0
|
|
20231101,162000,96163425,2705,2705,2705,2705,0
|
|
20231101,161900,96163425,2705,2705,2705,2705,0
|
|
20231101,161800,96163425,2705,2705,2705,2705,866
|
|
20231101,161700,96163425,2705,2705,2705,2705,0
|
|
20231101,161600,96163425,2705,2705,2705,2705,0
|
|
20231101,161500,96163425,2705,2705,2705,2705,0
|
|
20231101,161400,96163425,2705,2705,2705,2705,0
|
|
20231101,161300,96163425,2705,2705,2705,2705,0
|
|
20231101,161200,96163425,2705,2705,2705,2705,0
|
|
20231101,161100,96163425,2705,2705,2705,2705,0
|
|
20231101,161000,96163425,2705,2705,2705,2705,0
|
|
20231101,160900,96163425,2705,2705,2705,2705,0
|
|
20231101,160800,96163425,2705,2705,2705,2705,0
|
|
20231101,160700,96163425,2705,2705,2705,2705,0
|
|
20231101,160600,96163425,2705,2705,2705,2705,0
|
|
20231101,160500,96163425,2705,2705,2705,2705,0
|
|
20231101,160400,96163425,2705,2705,2705,2705,0
|
|
20231101,160300,96163425,2705,2705,2705,2705,0
|
|
20231101,160200,96163425,2705,2705,2705,2705,0
|
|
20231101,160100,96163425,2705,2705,2705,2705,0
|
|
20231101,160000,96163425,2705,2705,2705,2705,0
|
|
20231101,155900,96163425,2705,2705,2705,2705,0
|
|
20231101,155800,96163425,2705,2705,2705,2705,0
|
|
20231101,155700,96163425,2705,2705,2705,2705,0
|
|
20231101,155600,96163425,2705,2705,2705,2705,0
|
|
20231101,155500,96163425,2705,2705,2705,2705,0
|
|
20231101,155400,96163425,2705,2705,2705,2705,0
|
|
20231101,155300,96163425,2705,2705,2705,2705,0
|
|
20231101,155200,96163425,2705,2705,2705,2705,0
|
|
20231101,155100,96163425,2705,2705,2705,2705,0
|
|
20231101,155000,96163425,2705,2705,2705,2705,0
|
|
20231101,154900,96163425,2705,2705,2705,2705,0
|
|
20231101,154800,96163425,2705,2705,2705,2705,866
|
|
20231101,154700,96163425,2705,2705,2705,2705,0
|
|
20231101,154600,96163425,2705,2705,2705,2705,0
|
|
20231101,154500,96163425,2705,2705,2705,2705,0
|
|
20231101,154400,96163425,2705,2705,2705,2705,0
|
|
20231101,154300,96163425,2705,2705,2705,2705,0
|
|
20231101,154200,96163425,2705,2705,2705,2705,0
|
|
20231101,154100,96163425,2705,2705,2705,2705,0
|
|
20231101,154000,96163425,2705,2705,2705,2705,0
|
|
20231101,153900,96163425,2705,2705,2705,2705,0
|
|
20231101,153800,96163425,2705,2705,2705,2705,0
|
|
20231101,153700,96163425,2705,2705,2705,2705,0
|
|
20231101,153600,96163425,2705,2705,2705,2705,0
|
|
20231101,153500,96163425,2705,2705,2705,2705,0
|
|
20231101,153400,96163425,2705,2705,2705,2705,0
|
|
20231101,153300,96163425,2705,2705,2705,2705,0
|
|
20231101,153200,96163425,2705,2705,2705,2705,0
|
|
20231101,153100,96163425,2705,2705,2705,2705,0
|
|
20231101,153000,96163425,2705,2705,2705,2705,866
|
|
20231101,152900,93820895,2705,2705,2705,2705,0
|
|
20231101,152800,93820895,2705,2705,2705,2705,0
|
|
20231101,152700,93820895,2705,2705,2705,2705,0
|
|
20231101,152600,93820895,2705,2705,2705,2705,0
|
|
20231101,152500,93820895,2705,2705,2705,2705,0
|
|
20231101,152400,93820895,2705,2705,2705,2705,0
|
|
20231101,152300,93820895,2705,2705,2705,2705,0
|
|
20231101,152200,93820895,2705,2705,2705,2705,0
|
|
20231101,152100,93820895,2705,2705,2705,2705,0
|
|
20231101,152000,93820895,2705,2705,2705,2705,0
|
|
20231101,151900,93820895,2705,2705,2705,2705,0
|
|
20231101,151800,93820895,2705,2705,2705,2705,1
|
|
20231101,151700,93818190,2710,2710,2710,2710,0
|
|
20231101,151600,93818190,2710,2710,2710,2710,0
|
|
20231101,151500,93818190,2710,2710,2710,2710,0
|
|
20231101,151400,93818190,2710,2710,2710,2710,0
|
|
20231101,151300,93818190,2710,2710,2710,2710,0
|
|
20231101,151200,93818190,2710,2710,2710,2710,0
|
|
20231101,151100,93818190,2710,2710,2710,2710,0
|
|
20231101,151000,93818190,2710,2710,2710,2710,215
|
|
20231101,150900,93235540,2720,2720,2720,2720,1
|
|
20231101,150800,93232820,2725,2725,2725,2725,0
|
|
20231101,150700,93232820,2725,2725,2725,2725,0
|
|
20231101,150600,93232820,2725,2725,2725,2725,0
|
|
20231101,150500,93232820,2725,2725,2725,2725,0
|
|
20231101,150400,93232820,2725,2725,2725,2725,0
|
|
20231101,150300,93232820,2725,2725,2725,2725,0
|
|
20231101,150200,93232820,2725,2725,2725,2725,0
|
|
20231101,150100,93232820,2725,2725,2725,2725,0
|
|
20231101,150000,93232820,2725,2725,2725,2725,19
|
|
20231101,145900,93181045,2720,2720,2720,2720,0
|
|
20231101,145800,93181045,2720,2720,2720,2720,20
|
|
20231101,145700,93126645,2720,2720,2720,2720,0
|
|
20231101,145600,93126645,2720,2720,2720,2720,18
|
|
20231101,145500,93077685,2715,2715,2715,2715,328
|
|
20231101,145400,92187165,2715,2715,2715,2715,0
|
|
20231101,145300,92187165,2715,2715,2715,2715,19
|
|
20231101,145200,92135580,2720,2720,2720,2720,0
|
|
20231101,145100,92135580,2720,2720,2720,2720,18
|
|
20231101,145000,92086620,2725,2725,2725,2725,35
|
|
20231101,144900,91991245,2725,2725,2725,2725,0
|
|
20231101,144800,91991245,2725,2725,2725,2725,19
|
|
20231101,144700,91939470,2715,2715,2715,2715,0
|
|
20231101,144600,91939470,2715,2715,2715,2715,1
|
|
20231101,144500,91936755,2715,2715,2715,2715,18
|
|
20231101,144400,91887885,2715,2715,2715,2715,18
|
|
20231101,144300,91839015,2715,2715,2715,2715,2
|
|
20231101,144200,91833585,2725,2725,2725,2725,0
|
|
20231101,144100,91833585,2725,2725,2725,2725,36
|
|
20231101,144000,91735485,2725,2725,2725,2725,35
|
|
20231101,143900,91640110,2725,2725,2725,2725,0
|
|
20231101,143800,91640110,2725,2720,2725,2720,3
|
|
20231101,143700,91631940,2725,2720,2725,2720,5
|
|
20231101,143600,91618320,2715,2715,2715,2715,1
|
|
20231101,143500,91615605,2715,2715,2715,2715,20
|
|
20231101,143400,91561305,2715,2715,2725,2715,186
|
|
20231101,143300,91055480,2715,2715,2715,2715,19
|
|
20231101,143200,91003895,2710,2710,2710,2710,25
|
|
20231101,143100,90936145,2710,2710,2710,2710,2
|
|
20231101,143000,90930725,2710,2720,2720,2710,310
|
|
20231101,142900,90089270,2720,2720,2720,2720,32
|
|
20231101,142800,90002230,2725,2725,2725,2725,19
|
|
20231101,142700,89950455,2720,2720,2720,2720,0
|
|
20231101,142600,89950455,2720,2720,2720,2720,3
|
|
20231101,142500,89942295,2720,2725,2725,2720,36
|
|
20231101,142400,89844285,2720,2720,2720,2720,0
|
|
20231101,142300,89844285,2720,2720,2720,2720,1
|
|
20231101,142200,89841565,2720,2720,2720,2720,122
|
|
20231101,142100,89509725,2720,2720,2725,2720,25
|
|
20231101,142000,89441635,2720,2725,2725,2720,24
|
|
20231101,141900,89376265,2720,2720,2720,2720,5
|
|
20231101,141800,89362665,2720,2720,2720,2720,137
|
|
20231101,141700,88990025,2720,2720,2720,2720,0
|
|
20231101,141600,88990025,2720,2720,2720,2720,63
|
|
20231101,141500,88818665,2725,2725,2725,2725,18
|
|
20231101,141400,88769615,2720,2720,2720,2720,18
|
|
20231101,141300,88720655,2725,2725,2725,2725,19
|
|
20231101,141200,88668880,2725,2725,2725,2725,0
|
|
20231101,141100,88668880,2725,2725,2725,2725,18
|
|
20231101,141000,88619830,2725,2725,2725,2725,18
|
|
20231101,140900,88570780,2725,2725,2725,2725,0
|
|
20231101,140800,88570780,2725,2725,2725,2725,18
|
|
20231101,140700,88521730,2725,2725,2725,2725,0
|
|
20231101,140600,88521730,2725,2725,2725,2725,19
|
|
20231101,140500,88469955,2725,2725,2725,2725,18
|
|
20231101,140400,88420905,2725,2725,2725,2725,0
|
|
20231101,140300,88420905,2725,2725,2725,2725,18
|
|
20231101,140200,88371855,2725,2725,2725,2725,2
|
|
20231101,140100,88366405,2725,2725,2725,2725,19
|
|
20231101,140000,88314630,2725,2725,2725,2725,18
|
|
20231101,135900,88265580,2725,2725,2725,2725,0
|
|
20231101,135800,88265580,2725,2725,2725,2725,18
|
|
20231101,135700,88216530,2725,2725,2725,2725,0
|
|
20231101,135600,88216530,2725,2725,2725,2725,19
|
|
20231101,135500,88164755,2725,2725,2725,2725,18
|
|
20231101,135400,88115705,2725,2725,2725,2725,0
|
|
20231101,135300,88115705,2725,2725,2725,2725,18
|
|
20231101,135200,88066655,2725,2725,2725,2725,0
|
|
20231101,135100,88066655,2725,2725,2725,2725,19
|
|
20231101,135000,88014880,2725,2725,2725,2725,18
|
|
20231101,134900,87965830,2725,2725,2725,2725,0
|
|
20231101,134800,87965830,2725,2725,2725,2725,18
|
|
20231101,134700,87916780,2725,2725,2725,2725,25
|
|
20231101,134600,87848655,2725,2725,2725,2725,19
|
|
20231101,134500,87796880,2725,2725,2725,2725,18
|
|
20231101,134400,87747830,2725,2725,2725,2725,0
|
|
20231101,134300,87747830,2725,2725,2725,2725,18
|
|
20231101,134200,87698780,2725,2725,2725,2725,0
|
|
20231101,134100,87698780,2725,2725,2725,2725,19
|
|
20231101,134000,87647005,2725,2725,2725,2725,18
|
|
20231101,133900,87597955,2725,2725,2725,2725,36
|
|
20231101,133800,87499855,2725,2725,2725,2725,18
|
|
20231101,133700,87450805,2725,2725,2725,2725,4
|
|
20231101,133600,87439905,2725,2730,2730,2725,39
|
|
20231101,133500,87333445,2730,2730,2730,2730,18
|
|
20231101,133400,87284305,2725,2725,2725,2725,0
|
|
20231101,133300,87284305,2725,2725,2725,2725,3
|
|
20231101,133200,87276130,2725,2725,2725,2725,28
|
|
20231101,133100,87199830,2725,2725,2725,2725,19
|
|
20231101,133000,87148055,2725,2725,2725,2725,18
|
|
20231101,132900,87099005,2725,2725,2725,2725,0
|
|
20231101,132800,87099005,2725,2725,2725,2725,18
|
|
20231101,132700,87049955,2725,2725,2725,2725,0
|
|
20231101,132600,87049955,2725,2725,2725,2725,21
|
|
20231101,132500,86992730,2725,2725,2725,2725,16
|
|
20231101,132400,86949130,2730,2725,2730,2725,89
|
|
20231101,132300,86706595,2725,2720,2725,2720,21
|
|
20231101,132200,86649380,2725,2715,2725,2715,486
|
|
20231101,132100,85328605,2710,2715,2715,2710,349
|
|
20231101,132000,84382720,2710,2710,2710,2710,0
|
|
20231101,131900,84382720,2710,2710,2710,2710,2
|
|
20231101,131800,84377300,2715,2715,2715,2715,0
|
|
20231101,131700,84377300,2715,2715,2715,2715,0
|
|
20231101,131600,84377300,2715,2715,2715,2715,0
|
|
20231101,131500,84377300,2715,2715,2715,2715,0
|
|
20231101,131400,84377300,2715,2715,2715,2715,0
|
|
20231101,131300,84377300,2715,2715,2715,2715,0
|
|
20231101,131200,84377300,2715,2715,2715,2715,1
|
|
20231101,131100,84374585,2710,2710,2710,2710,0
|
|
20231101,131000,84374585,2710,2710,2710,2710,0
|
|
20231101,130900,84374585,2710,2710,2710,2710,0
|
|
20231101,130800,84374585,2710,2710,2710,2710,0
|
|
20231101,130700,84374585,2710,2710,2710,2710,0
|
|
20231101,130600,84374585,2710,2710,2710,2710,0
|
|
20231101,130500,84374585,2710,2710,2710,2710,0
|
|
20231101,130400,84374585,2710,2710,2710,2710,0
|
|
20231101,130300,84374585,2710,2710,2710,2710,0
|
|
20231101,130200,84374585,2710,2710,2710,2710,0
|
|
20231101,130100,84374585,2710,2710,2710,2710,0
|
|
20231101,130000,84374585,2710,2710,2710,2710,4
|
|
20231101,125900,84363745,2710,2710,2715,2710,4
|
|
20231101,125800,84352895,2715,2715,2715,2715,4
|
|
20231101,125700,84342035,2720,2720,2720,2720,0
|
|
20231101,125600,84342035,2720,2720,2720,2720,0
|
|
20231101,125500,84342035,2720,2720,2720,2720,0
|
|
20231101,125400,84342035,2720,2720,2720,2720,0
|
|
20231101,125300,84342035,2720,2720,2720,2720,0
|
|
20231101,125200,84342035,2720,2710,2720,2710,233
|
|
20231101,125100,83709050,2710,2710,2710,2710,0
|
|
20231101,125000,83709050,2710,2710,2710,2710,25
|
|
20231101,124900,83641300,2710,2710,2710,2710,0
|
|
20231101,124800,83641300,2710,2710,2710,2710,0
|
|
20231101,124700,83641300,2710,2710,2710,2710,19
|
|
20231101,124600,83589810,2715,2715,2715,2715,0
|
|
20231101,124500,83589810,2715,2715,2715,2715,1
|
|
20231101,124400,83587095,2705,2705,2705,2705,530
|
|
20231101,124300,82153445,2700,2700,2700,2700,0
|
|
20231101,124200,82153445,2700,2700,2700,2700,0
|
|
20231101,124100,82153445,2700,2700,2700,2700,0
|
|
20231101,124000,82153445,2700,2700,2700,2700,0
|
|
20231101,123900,82153445,2700,2700,2700,2700,0
|
|
20231101,123800,82153445,2700,2700,2700,2700,0
|
|
20231101,123700,82153445,2700,2700,2700,2700,8
|
|
20231101,123600,82131845,2700,2700,2700,2700,0
|
|
20231101,123500,82131845,2700,2700,2700,2700,0
|
|
20231101,123400,82131845,2700,2700,2700,2700,0
|
|
20231101,123300,82131845,2700,2700,2700,2700,0
|
|
20231101,123200,82131845,2700,2700,2700,2700,0
|
|
20231101,123100,82131845,2700,2700,2700,2700,0
|
|
20231101,123000,82131845,2700,2700,2700,2700,0
|
|
20231101,122900,82131845,2700,2700,2700,2700,0
|
|
20231101,122800,82131845,2700,2700,2700,2700,0
|
|
20231101,122700,82131845,2700,2700,2700,2700,0
|
|
20231101,122600,82131845,2700,2700,2700,2700,0
|
|
20231101,122500,82131845,2700,2700,2700,2700,0
|
|
20231101,122400,82131845,2700,2700,2700,2700,0
|
|
20231101,122300,82131845,2700,2700,2700,2700,0
|
|
20231101,122200,82131845,2700,2700,2700,2700,0
|
|
20231101,122100,82131845,2700,2700,2700,2700,0
|
|
20231101,122000,82131845,2700,2700,2700,2700,522
|
|
20231101,121900,80722445,2700,2700,2700,2700,0
|
|
20231101,121800,80722445,2700,2700,2700,2700,0
|
|
20231101,121700,80722445,2700,2700,2700,2700,0
|
|
20231101,121600,80722445,2700,2700,2700,2700,0
|
|
20231101,121500,80722445,2700,2700,2700,2700,0
|
|
20231101,121400,80722445,2700,2700,2700,2700,0
|
|
20231101,121300,80722445,2700,2700,2700,2700,4
|
|
20231101,121200,80711645,2700,2700,2700,2700,34
|
|
20231101,121100,80619845,2700,2700,2700,2700,0
|
|
20231101,121000,80619845,2700,2700,2700,2700,0
|
|
20231101,120900,80619845,2700,2700,2700,2700,0
|
|
20231101,120800,80619845,2700,2700,2700,2700,0
|
|
20231101,120700,80619845,2700,2700,2700,2700,0
|
|
20231101,120600,80619845,2700,2700,2700,2700,0
|
|
20231101,120500,80619845,2700,2700,2700,2700,0
|
|
20231101,120400,80619845,2700,2700,2700,2700,0
|
|
20231101,120300,80619845,2700,2700,2700,2700,0
|
|
20231101,120200,80619845,2700,2700,2700,2700,0
|
|
20231101,120100,80619845,2700,2700,2700,2700,0
|
|
20231101,120000,80619845,2700,2700,2700,2700,0
|
|
20231101,115900,80619845,2700,2700,2700,2700,0
|
|
20231101,115800,80619845,2700,2700,2700,2700,0
|
|
20231101,115700,80619845,2700,2700,2700,2700,0
|
|
20231101,115600,80619845,2700,2700,2700,2700,0
|
|
20231101,115500,80619845,2700,2700,2700,2700,28
|
|
20231101,115400,80544245,2695,2695,2695,2695,2
|
|
20231101,115300,80538855,2700,2700,2700,2700,23
|
|
20231101,115200,80476755,2700,2700,2700,2700,0
|
|
20231101,115100,80476755,2700,2700,2700,2700,0
|
|
20231101,115000,80476755,2700,2700,2700,2700,0
|
|
20231101,114900,80476755,2700,2700,2700,2700,0
|
|
20231101,114800,80476755,2700,2700,2700,2700,0
|
|
20231101,114700,80476755,2700,2700,2700,2700,0
|
|
20231101,114600,80476755,2700,2700,2700,2700,0
|
|
20231101,114500,80476755,2700,2700,2700,2700,0
|
|
20231101,114400,80476755,2700,2700,2700,2700,0
|
|
20231101,114300,80476755,2700,2700,2700,2700,249
|
|
20231101,114200,79804455,2700,2700,2700,2700,363
|
|
20231101,114100,78824355,2700,2700,2700,2700,0
|
|
20231101,114000,78824355,2700,2700,2700,2700,0
|
|
20231101,113900,78824355,2700,2700,2700,2700,0
|
|
20231101,113800,78824355,2700,2700,2700,2700,0
|
|
20231101,113700,78824355,2700,2700,2700,2700,0
|
|
20231101,113600,78824355,2700,2700,2700,2700,0
|
|
20231101,113500,78824355,2700,2700,2700,2700,0
|
|
20231101,113400,78824355,2700,2700,2700,2700,0
|
|
20231101,113300,78824355,2700,2700,2700,2700,0
|
|
20231101,113200,78824355,2700,2700,2700,2700,0
|
|
20231101,113100,78824355,2700,2700,2700,2700,0
|
|
20231101,113000,78824355,2700,2700,2700,2700,0
|
|
20231101,112900,78824355,2700,2700,2700,2700,0
|
|
20231101,112800,78824355,2700,2700,2700,2700,1
|
|
20231101,112700,78821655,2705,2705,2705,2705,0
|
|
20231101,112600,78821655,2705,2705,2705,2705,0
|
|
20231101,112500,78821655,2705,2705,2705,2705,0
|
|
20231101,112400,78821655,2705,2705,2705,2705,0
|
|
20231101,112300,78821655,2705,2705,2705,2705,0
|
|
20231101,112200,78821655,2705,2705,2705,2705,0
|
|
20231101,112100,78821655,2705,2705,2705,2705,0
|
|
20231101,112000,78821655,2705,2705,2705,2705,0
|
|
20231101,111900,78821655,2705,2705,2705,2705,0
|
|
20231101,111800,78821655,2705,2705,2705,2705,0
|
|
20231101,111700,78821655,2705,2705,2705,2705,0
|
|
20231101,111600,78821655,2705,2705,2705,2705,100
|
|
20231101,111500,78551155,2705,2705,2705,2705,9
|
|
20231101,111400,78526810,2715,2715,2715,2715,0
|
|
20231101,111300,78526810,2715,2715,2715,2715,0
|
|
20231101,111200,78526810,2715,2705,2715,2705,5
|
|
20231101,111100,78513245,2705,2705,2715,2705,6
|
|
20231101,111000,78496995,2705,2705,2715,2705,12
|
|
20231101,110900,78464445,2700,2700,2700,2700,0
|
|
20231101,110800,78464445,2700,2700,2700,2700,0
|
|
20231101,110700,78464445,2700,2700,2700,2700,200
|
|
20231101,110600,77924445,2705,2705,2705,2705,0
|
|
20231101,110500,77924445,2705,2705,2705,2705,0
|
|
20231101,110400,77924445,2705,2705,2705,2705,1
|
|
20231101,110300,77921740,2705,2705,2705,2705,55
|
|
20231101,110200,77772965,2705,2705,2705,2705,23
|
|
20231101,110100,77710750,2710,2710,2710,2710,12
|
|
20231101,110000,77678230,2715,2715,2715,2715,12
|
|
20231101,105900,77645650,2720,2720,2720,2720,0
|
|
20231101,105800,77645650,2720,2720,2720,2720,0
|
|
20231101,105700,77645650,2720,2720,2720,2720,0
|
|
20231101,105600,77645650,2720,2720,2720,2720,0
|
|
20231101,105500,77645650,2720,2720,2720,2720,49
|
|
20231101,105400,77512370,2720,2720,2720,2720,0
|
|
20231101,105300,77512370,2720,2720,2720,2720,0
|
|
20231101,105200,77512370,2720,2720,2720,2720,0
|
|
20231101,105100,77512370,2720,2720,2720,2720,0
|
|
20231101,105000,77512370,2720,2720,2720,2720,0
|
|
20231101,104900,77512370,2720,2720,2720,2720,0
|
|
20231101,104800,77512370,2720,2720,2720,2720,0
|
|
20231101,104700,77512370,2720,2720,2720,2720,0
|
|
20231101,104600,77512370,2720,2720,2720,2720,0
|
|
20231101,104500,77512370,2720,2720,2720,2720,0
|
|
20231101,104400,77512370,2720,2720,2720,2720,128
|
|
20231101,104300,77164210,2720,2720,2720,2720,44
|
|
20231101,104200,77044530,2720,2720,2720,2720,0
|
|
20231101,104100,77044530,2720,2720,2720,2720,0
|
|
20231101,104000,77044530,2720,2720,2720,2720,709
|
|
20231101,103900,75116050,2730,2725,2730,2725,23
|
|
20231101,103800,75053370,2720,2720,2720,2720,1
|
|
20231101,103700,75050650,2725,2725,2725,2725,0
|
|
20231101,103600,75050650,2725,2730,2730,2725,824
|
|
20231101,103500,72805130,2735,2735,2735,2735,0
|
|
20231101,103400,72805130,2735,2735,2735,2735,0
|
|
20231101,103300,72805130,2735,2735,2735,2735,0
|
|
20231101,103200,72805130,2735,2735,2735,2735,0
|
|
20231101,103100,72805130,2735,2735,2735,2735,0
|
|
20231101,103000,72805130,2735,2730,2735,2730,8
|
|
20231101,102900,72783280,2730,2730,2730,2730,459
|
|
20231101,102800,71530210,2730,2730,2730,2730,0
|
|
20231101,102700,71530210,2730,2730,2730,2730,0
|
|
20231101,102600,71530210,2730,2730,2735,2730,7
|
|
20231101,102500,71511095,2725,2720,2735,2720,1900
|
|
20231101,102400,66343025,2720,2720,2735,2720,907
|
|
20231101,102300,63875905,2720,2735,2735,2720,2000
|
|
20231101,102200,58434620,2745,2740,2745,2740,328
|
|
20231101,102100,57534500,2735,2735,2735,2735,271
|
|
20231101,102000,56793315,2730,2735,2735,2730,228
|
|
20231101,101900,56170795,2730,2730,2735,2730,117
|
|
20231101,101800,55851375,2730,2730,2730,2730,0
|
|
20231101,101700,55851375,2730,2730,2730,2730,0
|
|
20231101,101600,55851375,2730,2730,2730,2730,2
|
|
20231101,101500,55845915,2725,2725,2735,2725,228
|
|
20231101,101400,55223575,2725,2725,2735,2725,8
|
|
20231101,101300,55201755,2725,2725,2725,2725,1458
|
|
20231101,101200,51228705,2725,2725,2725,2725,1
|
|
20231101,101100,51225980,2725,2725,2725,2725,0
|
|
20231101,101000,51225980,2725,2725,2725,2725,13
|
|
20231101,100900,51190555,2735,2735,2735,2735,0
|
|
20231101,100800,51190555,2735,2730,2735,2730,22
|
|
20231101,100700,51130490,2735,2735,2735,2735,0
|
|
20231101,100600,51130490,2735,2735,2735,2735,0
|
|
20231101,100500,51130490,2735,2730,2735,2730,91
|
|
20231101,100400,50882050,2730,2725,2730,2725,2
|
|
20231101,100300,50876595,2730,2715,2730,2715,5
|
|
20231101,100200,50862975,2715,2705,2730,2705,1944
|
|
20231101,100100,45586665,2705,2705,2705,2705,10
|
|
20231101,100000,45559615,2700,2700,2700,2700,6
|
|
20231101,095900,45543415,2700,2700,2700,2700,4
|
|
20231101,095800,45532615,2700,2700,2700,2700,4
|
|
20231101,095700,45521815,2700,2695,2700,2695,950
|
|
20231101,095600,42961545,2695,2700,2700,2695,895
|
|
20231101,095500,40548265,2695,2695,2695,2695,0
|
|
20231101,095400,40548265,2695,2695,2695,2695,0
|
|
20231101,095300,40548265,2695,2695,2695,2695,0
|
|
20231101,095200,40548265,2695,2695,2695,2695,0
|
|
20231101,095100,40548265,2695,2695,2695,2695,467
|
|
20231101,095000,39289700,2695,2695,2695,2695,0
|
|
20231101,094900,39289700,2695,2695,2695,2695,1
|
|
20231101,094800,39287005,2695,2695,2695,2695,0
|
|
20231101,094700,39287005,2695,2695,2695,2695,0
|
|
20231101,094600,39287005,2695,2695,2695,2695,1
|
|
20231101,094500,39284310,2690,2690,2690,2690,40
|
|
20231101,094400,39176710,2695,2715,2715,2695,999
|
|
20231101,094300,36482915,2720,2720,2720,2720,1
|
|
20231101,094200,36480195,2720,2720,2720,2715,6
|
|
20231101,094100,36463880,2725,2725,2725,2725,2
|
|
20231101,094000,36458430,2720,2720,2720,2720,10
|
|
20231101,093900,36431230,2725,2725,2725,2725,0
|
|
20231101,093800,36431230,2725,2725,2735,2725,10
|
|
20231101,093700,36403920,2735,2705,2735,2705,1268
|
|
20231101,093600,32972690,2710,2710,2710,2710,0
|
|
20231101,093500,32972690,2710,2710,2710,2710,0
|
|
20231101,093400,32972690,2710,2705,2710,2705,30
|
|
20231101,093300,32891440,2705,2705,2705,2705,0
|
|
20231101,093200,32891440,2705,2710,2710,2705,98
|
|
20231101,093100,32626300,2715,2725,2735,2715,458
|
|
20231101,093000,31382715,2735,2720,2735,2720,4
|
|
20231101,092900,31371805,2720,2740,2745,2720,1043
|
|
20231101,092800,28531310,2740,2715,2740,2715,156
|
|
20231101,092700,28106505,2720,2700,2720,2700,2552
|
|
20231101,092600,21215425,2705,2705,2705,2705,26
|
|
20231101,092500,21145095,2705,2705,2705,2705,4
|
|
20231101,092400,21134275,2700,2700,2715,2695,19
|
|
20231101,092300,21082860,2705,2720,2720,2705,916
|
|
20231101,092200,18597085,2720,2720,2720,2720,453
|
|
20231101,092100,17364925,2720,2720,2720,2720,3
|
|
20231101,092000,17356765,2715,2715,2715,2715,0
|
|
20231101,091900,17356765,2715,2715,2715,2715,0
|
|
20231101,091800,17356765,2715,2715,2715,2715,0
|
|
20231101,091700,17356765,2715,2715,2715,2715,3
|
|
20231101,091600,17348620,2715,2725,2725,2715,679
|
|
20231101,091500,15505120,2735,2735,2735,2735,0
|
|
20231101,091400,15505120,2735,2735,2735,2735,0
|
|
20231101,091300,15505120,2735,2710,2745,2710,538
|
|
20231101,091200,14045380,2710,2710,2710,2710,23
|
|
20231101,091100,13983050,2710,2710,2710,2710,7
|
|
20231101,091000,13964080,2705,2705,2705,2705,140
|
|
20231101,090900,13585380,2705,2725,2725,2695,202
|
|
20231101,090800,13037510,2730,2720,2790,2720,3046
|
|
20231101,090700,4654965,2725,2685,2725,2685,70
|
|
20231101,090600,4466665,2665,2665,2665,2665,58
|
|
20231101,090500,4312095,2665,2675,2675,2665,6
|
|
20231101,090400,4296090,2685,2685,2685,2685,10
|
|
20231101,090300,4269240,2680,2680,2680,2680,0
|
|
20231101,090200,4269240,2680,2680,2680,2680,0
|
|
20231101,090100,4269240,2680,2680,2680,2680,0
|
|
20231101,090000,4269240,2680,2680,2680,2680,1593
|