650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194700,96275675,2615,2615,2615,2615,1536
|
|
20231106,194600,96275675,2615,2615,2615,2615,0
|
|
20231106,194500,96275675,2615,2615,2615,2615,0
|
|
20231106,194400,96275675,2615,2615,2615,2615,0
|
|
20231106,194300,96275675,2615,2615,2615,2615,0
|
|
20231106,194200,96275675,2615,2615,2615,2615,0
|
|
20231106,194100,96275675,2615,2615,2615,2615,0
|
|
20231106,194000,96275675,2615,2615,2615,2615,0
|
|
20231106,193900,96275675,2615,2615,2615,2615,0
|
|
20231106,193800,96275675,2615,2615,2615,2615,0
|
|
20231106,193700,96275675,2615,2615,2615,2615,0
|
|
20231106,193600,96275675,2615,2615,2615,2615,0
|
|
20231106,193500,96275675,2615,2615,2615,2615,0
|
|
20231106,193400,96275675,2615,2615,2615,2615,0
|
|
20231106,193300,96275675,2615,2615,2615,2615,0
|
|
20231106,193200,96275675,2615,2615,2615,2615,0
|
|
20231106,193100,96275675,2615,2615,2615,2615,0
|
|
20231106,193000,96275675,2615,2615,2615,2615,0
|
|
20231106,192900,96275675,2615,2615,2615,2615,0
|
|
20231106,192800,96275675,2615,2615,2615,2615,0
|
|
20231106,192700,96275675,2615,2615,2615,2615,0
|
|
20231106,192600,96275675,2615,2615,2615,2615,0
|
|
20231106,192500,96275675,2615,2615,2615,2615,0
|
|
20231106,192400,96275675,2615,2615,2615,2615,0
|
|
20231106,192300,96275675,2615,2615,2615,2615,0
|
|
20231106,192200,96275675,2615,2615,2615,2615,0
|
|
20231106,192100,96275675,2615,2615,2615,2615,0
|
|
20231106,192000,96275675,2615,2615,2615,2615,0
|
|
20231106,191900,96275675,2615,2615,2615,2615,0
|
|
20231106,191800,96275675,2615,2615,2615,2615,0
|
|
20231106,191700,96275675,2615,2615,2615,2615,1536
|
|
20231106,191600,96275675,2615,2615,2615,2615,0
|
|
20231106,191500,96275675,2615,2615,2615,2615,0
|
|
20231106,191400,96275675,2615,2615,2615,2615,0
|
|
20231106,191300,96275675,2615,2615,2615,2615,0
|
|
20231106,191200,96275675,2615,2615,2615,2615,0
|
|
20231106,191100,96275675,2615,2615,2615,2615,0
|
|
20231106,191000,96275675,2615,2615,2615,2615,0
|
|
20231106,190900,96275675,2615,2615,2615,2615,0
|
|
20231106,190800,96275675,2615,2615,2615,2615,0
|
|
20231106,190700,96275675,2615,2615,2615,2615,0
|
|
20231106,190600,96275675,2615,2615,2615,2615,0
|
|
20231106,190500,96275675,2615,2615,2615,2615,0
|
|
20231106,190400,96275675,2615,2615,2615,2615,0
|
|
20231106,190300,96275675,2615,2615,2615,2615,0
|
|
20231106,190200,96275675,2615,2615,2615,2615,0
|
|
20231106,190100,96275675,2615,2615,2615,2615,0
|
|
20231106,190000,96275675,2615,2615,2615,2615,0
|
|
20231106,185900,96275675,2615,2615,2615,2615,0
|
|
20231106,185800,96275675,2615,2615,2615,2615,0
|
|
20231106,185700,96275675,2615,2615,2615,2615,0
|
|
20231106,185600,96275675,2615,2615,2615,2615,0
|
|
20231106,185500,96275675,2615,2615,2615,2615,0
|
|
20231106,185400,96275675,2615,2615,2615,2615,0
|
|
20231106,185300,96275675,2615,2615,2615,2615,0
|
|
20231106,185200,96275675,2615,2615,2615,2615,0
|
|
20231106,185100,96275675,2615,2615,2615,2615,0
|
|
20231106,185000,96275675,2615,2615,2615,2615,0
|
|
20231106,184900,96275675,2615,2615,2615,2615,0
|
|
20231106,184800,96275675,2615,2615,2615,2615,0
|
|
20231106,184700,96275675,2615,2615,2615,2615,1536
|
|
20231106,184600,96275675,2615,2615,2615,2615,0
|
|
20231106,184500,96275675,2615,2615,2615,2615,0
|
|
20231106,184400,96275675,2615,2615,2615,2615,0
|
|
20231106,184300,96275675,2615,2615,2615,2615,0
|
|
20231106,184200,96275675,2615,2615,2615,2615,0
|
|
20231106,184100,96275675,2615,2615,2615,2615,0
|
|
20231106,184000,96275675,2615,2615,2615,2615,0
|
|
20231106,183900,96275675,2615,2615,2615,2615,0
|
|
20231106,183800,96275675,2615,2615,2615,2615,0
|
|
20231106,183700,96275675,2615,2615,2615,2615,0
|
|
20231106,183600,96275675,2615,2615,2615,2615,0
|
|
20231106,183500,96275675,2615,2615,2615,2615,0
|
|
20231106,183400,96275675,2615,2615,2615,2615,0
|
|
20231106,183300,96275675,2615,2615,2615,2615,0
|
|
20231106,183200,96275675,2615,2615,2615,2615,0
|
|
20231106,183100,96275675,2615,2615,2615,2615,0
|
|
20231106,183000,96275675,2615,2615,2615,2615,0
|
|
20231106,182900,96275675,2615,2615,2615,2615,0
|
|
20231106,182800,96275675,2615,2615,2615,2615,0
|
|
20231106,182700,96275675,2615,2615,2615,2615,0
|
|
20231106,182600,96275675,2615,2615,2615,2615,0
|
|
20231106,182500,96275675,2615,2615,2615,2615,0
|
|
20231106,182400,96275675,2615,2615,2615,2615,0
|
|
20231106,182300,96275675,2615,2615,2615,2615,0
|
|
20231106,182200,96275675,2615,2615,2615,2615,0
|
|
20231106,182100,96275675,2615,2615,2615,2615,0
|
|
20231106,182000,96275675,2615,2615,2615,2615,0
|
|
20231106,181900,96275675,2615,2615,2615,2615,0
|
|
20231106,181800,96275675,2615,2615,2615,2615,0
|
|
20231106,181700,96275675,2615,2615,2615,2615,1536
|
|
20231106,181600,96275675,2615,2615,2615,2615,0
|
|
20231106,181500,96275675,2615,2615,2615,2615,0
|
|
20231106,181400,96275675,2615,2615,2615,2615,0
|
|
20231106,181300,96275675,2615,2615,2615,2615,0
|
|
20231106,181200,96275675,2615,2615,2615,2615,0
|
|
20231106,181100,96275675,2615,2615,2615,2615,0
|
|
20231106,181000,96275675,2615,2615,2615,2615,0
|
|
20231106,180900,96275675,2615,2615,2615,2615,0
|
|
20231106,180800,96275675,2615,2615,2615,2615,0
|
|
20231106,180700,96275675,2615,2615,2615,2615,0
|
|
20231106,180600,96275675,2615,2615,2615,2615,0
|
|
20231106,180500,96275675,2615,2615,2615,2615,0
|
|
20231106,180400,96275675,2615,2615,2615,2615,0
|
|
20231106,180300,96275675,2615,2615,2615,2615,0
|
|
20231106,180200,96275675,2615,2615,2615,2615,0
|
|
20231106,180100,96275675,2615,2615,2615,2615,0
|
|
20231106,180000,96275675,2615,2615,2615,2615,0
|
|
20231106,175900,96275675,2615,2615,2615,2615,0
|
|
20231106,175800,96275675,2615,2615,2615,2615,0
|
|
20231106,175700,96275675,2615,2615,2615,2615,0
|
|
20231106,175600,96275675,2615,2615,2615,2615,0
|
|
20231106,175500,96275675,2615,2615,2615,2615,0
|
|
20231106,175400,96275675,2615,2615,2615,2615,0
|
|
20231106,175300,96275675,2615,2615,2615,2615,0
|
|
20231106,175200,96275675,2615,2615,2615,2615,0
|
|
20231106,175100,96275675,2615,2615,2615,2615,0
|
|
20231106,175000,96275675,2615,2615,2615,2615,0
|
|
20231106,174900,96275675,2615,2615,2615,2615,0
|
|
20231106,174800,96275675,2615,2615,2615,2615,0
|
|
20231106,174700,96275675,2615,2615,2615,2615,1536
|
|
20231106,174600,96275675,2615,2615,2615,2615,0
|
|
20231106,174500,96275675,2615,2615,2615,2615,0
|
|
20231106,174400,96275675,2615,2615,2615,2615,0
|
|
20231106,174300,96275675,2615,2615,2615,2615,0
|
|
20231106,174200,96275675,2615,2615,2615,2615,0
|
|
20231106,174100,96275675,2615,2615,2615,2615,0
|
|
20231106,174000,96275675,2615,2615,2615,2615,0
|
|
20231106,173900,96275675,2615,2615,2615,2615,0
|
|
20231106,173800,96275675,2615,2615,2615,2615,0
|
|
20231106,173700,96275675,2615,2615,2615,2615,0
|
|
20231106,173600,96275675,2615,2615,2615,2615,0
|
|
20231106,173500,96275675,2615,2615,2615,2615,0
|
|
20231106,173400,96275675,2615,2615,2615,2615,0
|
|
20231106,173300,96275675,2615,2615,2615,2615,0
|
|
20231106,173200,96275675,2615,2615,2615,2615,0
|
|
20231106,173100,96275675,2615,2615,2615,2615,0
|
|
20231106,173000,96275675,2615,2615,2615,2615,0
|
|
20231106,172900,96275675,2615,2615,2615,2615,0
|
|
20231106,172800,96275675,2615,2615,2615,2615,0
|
|
20231106,172700,96275675,2615,2615,2615,2615,0
|
|
20231106,172600,96275675,2615,2615,2615,2615,0
|
|
20231106,172500,96275675,2615,2615,2615,2615,0
|
|
20231106,172400,96275675,2615,2615,2615,2615,0
|
|
20231106,172300,96275675,2615,2615,2615,2615,0
|
|
20231106,172200,96275675,2615,2615,2615,2615,0
|
|
20231106,172100,96275675,2615,2615,2615,2615,0
|
|
20231106,172000,96275675,2615,2615,2615,2615,0
|
|
20231106,171900,96275675,2615,2615,2615,2615,0
|
|
20231106,171800,96275675,2615,2615,2615,2615,0
|
|
20231106,171700,96275675,2615,2615,2615,2615,1536
|
|
20231106,171600,96275675,2615,2615,2615,2615,0
|
|
20231106,171500,96275675,2615,2615,2615,2615,0
|
|
20231106,171400,96275675,2615,2615,2615,2615,0
|
|
20231106,171300,96275675,2615,2615,2615,2615,0
|
|
20231106,171200,96275675,2615,2615,2615,2615,0
|
|
20231106,171100,96275675,2615,2615,2615,2615,0
|
|
20231106,171000,96275675,2615,2615,2615,2615,0
|
|
20231106,170900,96275675,2615,2615,2615,2615,0
|
|
20231106,170800,96275675,2615,2615,2615,2615,0
|
|
20231106,170700,96275675,2615,2615,2615,2615,0
|
|
20231106,170600,96275675,2615,2615,2615,2615,0
|
|
20231106,170500,96275675,2615,2615,2615,2615,0
|
|
20231106,170400,96275675,2615,2615,2615,2615,0
|
|
20231106,170300,96275675,2615,2615,2615,2615,0
|
|
20231106,170200,96275675,2615,2615,2615,2615,0
|
|
20231106,170100,96275675,2615,2615,2615,2615,0
|
|
20231106,170000,96275675,2615,2615,2615,2615,0
|
|
20231106,165900,96275675,2615,2615,2615,2615,0
|
|
20231106,165800,96275675,2615,2615,2615,2615,0
|
|
20231106,165700,96275675,2615,2615,2615,2615,0
|
|
20231106,165600,96275675,2615,2615,2615,2615,0
|
|
20231106,165500,96275675,2615,2615,2615,2615,0
|
|
20231106,165400,96275675,2615,2615,2615,2615,0
|
|
20231106,165300,96275675,2615,2615,2615,2615,0
|
|
20231106,165200,96275675,2615,2615,2615,2615,0
|
|
20231106,165100,96275675,2615,2615,2615,2615,0
|
|
20231106,165000,96275675,2615,2615,2615,2615,0
|
|
20231106,164900,96275675,2615,2615,2615,2615,0
|
|
20231106,164800,96275675,2615,2615,2615,2615,0
|
|
20231106,164700,96275675,2615,2615,2615,2615,1536
|
|
20231106,164600,96275675,2615,2615,2615,2615,0
|
|
20231106,164500,96275675,2615,2615,2615,2615,0
|
|
20231106,164400,96275675,2615,2615,2615,2615,0
|
|
20231106,164300,96275675,2615,2615,2615,2615,0
|
|
20231106,164200,96275675,2615,2615,2615,2615,0
|
|
20231106,164100,96275675,2615,2615,2615,2615,0
|
|
20231106,164000,96275675,2615,2615,2615,2615,0
|
|
20231106,163900,96275675,2615,2615,2615,2615,0
|
|
20231106,163800,96275675,2615,2615,2615,2615,0
|
|
20231106,163700,96275675,2615,2615,2615,2615,0
|
|
20231106,163600,96275675,2615,2615,2615,2615,0
|
|
20231106,163500,96275675,2615,2615,2615,2615,0
|
|
20231106,163400,96275675,2615,2615,2615,2615,0
|
|
20231106,163300,96275675,2615,2615,2615,2615,0
|
|
20231106,163200,96275675,2615,2615,2615,2615,0
|
|
20231106,163100,96275675,2615,2615,2615,2615,0
|
|
20231106,163000,96275675,2615,2615,2615,2615,0
|
|
20231106,162900,96275675,2615,2615,2615,2615,0
|
|
20231106,162800,96275675,2615,2615,2615,2615,0
|
|
20231106,162700,96275675,2615,2615,2615,2615,0
|
|
20231106,162600,96275675,2615,2615,2615,2615,0
|
|
20231106,162500,96275675,2615,2615,2615,2615,0
|
|
20231106,162400,96275675,2615,2615,2615,2615,0
|
|
20231106,162300,96275675,2615,2615,2615,2615,0
|
|
20231106,162200,96275675,2615,2615,2615,2615,0
|
|
20231106,162100,96275675,2615,2615,2615,2615,0
|
|
20231106,162000,96275675,2615,2615,2615,2615,0
|
|
20231106,161900,96275675,2615,2615,2615,2615,0
|
|
20231106,161800,96275675,2615,2615,2615,2615,0
|
|
20231106,161700,96275675,2615,2615,2615,2615,1536
|
|
20231106,161600,96275675,2615,2615,2615,2615,0
|
|
20231106,161500,96275675,2615,2615,2615,2615,0
|
|
20231106,161400,96275675,2615,2615,2615,2615,0
|
|
20231106,161300,96275675,2615,2615,2615,2615,0
|
|
20231106,161200,96275675,2615,2615,2615,2615,0
|
|
20231106,161100,96275675,2615,2615,2615,2615,0
|
|
20231106,161000,96275675,2615,2615,2615,2615,0
|
|
20231106,160900,96275675,2615,2615,2615,2615,0
|
|
20231106,160800,96275675,2615,2615,2615,2615,0
|
|
20231106,160700,96275675,2615,2615,2615,2615,0
|
|
20231106,160600,96275675,2615,2615,2615,2615,0
|
|
20231106,160500,96275675,2615,2615,2615,2615,0
|
|
20231106,160400,96275675,2615,2615,2615,2615,0
|
|
20231106,160300,96275675,2615,2615,2615,2615,0
|
|
20231106,160200,96275675,2615,2615,2615,2615,0
|
|
20231106,160100,96275675,2615,2615,2615,2615,0
|
|
20231106,160000,96275675,2615,2615,2615,2615,0
|
|
20231106,155900,96275675,2615,2615,2615,2615,0
|
|
20231106,155800,96275675,2615,2615,2615,2615,0
|
|
20231106,155700,96275675,2615,2615,2615,2615,0
|
|
20231106,155600,96275675,2615,2615,2615,2615,0
|
|
20231106,155500,96275675,2615,2615,2615,2615,0
|
|
20231106,155400,96275675,2615,2615,2615,2615,0
|
|
20231106,155300,96275675,2615,2615,2615,2615,0
|
|
20231106,155200,96275675,2615,2615,2615,2615,0
|
|
20231106,155100,96275675,2615,2615,2615,2615,0
|
|
20231106,155000,96275675,2615,2615,2615,2615,0
|
|
20231106,154900,96275675,2615,2615,2615,2615,0
|
|
20231106,154800,96275675,2615,2615,2615,2615,0
|
|
20231106,154700,96275675,2615,2615,2615,2615,1536
|
|
20231106,154600,96275675,2615,2615,2615,2615,0
|
|
20231106,154500,96275675,2615,2615,2615,2615,0
|
|
20231106,154400,96275675,2615,2615,2615,2615,0
|
|
20231106,154300,96275675,2615,2615,2615,2615,0
|
|
20231106,154200,96275675,2615,2615,2615,2615,0
|
|
20231106,154100,96275675,2615,2615,2615,2615,0
|
|
20231106,154000,96275675,2615,2615,2615,2615,0
|
|
20231106,153900,96275675,2615,2615,2615,2615,0
|
|
20231106,153800,96275675,2615,2615,2615,2615,0
|
|
20231106,153700,96275675,2615,2615,2615,2615,0
|
|
20231106,153600,96275675,2615,2615,2615,2615,0
|
|
20231106,153500,96275675,2615,2615,2615,2615,0
|
|
20231106,153400,96275675,2615,2615,2615,2615,0
|
|
20231106,153300,96275675,2615,2615,2615,2615,0
|
|
20231106,153200,96275675,2615,2615,2615,2615,0
|
|
20231106,153100,96275675,2615,2615,2615,2615,0
|
|
20231106,153000,96275675,2615,2615,2615,2615,1536
|
|
20231106,152900,92259035,2620,2620,2620,2620,0
|
|
20231106,152800,92259035,2620,2620,2620,2620,0
|
|
20231106,152700,92259035,2620,2620,2620,2620,0
|
|
20231106,152600,92259035,2620,2620,2620,2620,0
|
|
20231106,152500,92259035,2620,2620,2620,2620,0
|
|
20231106,152400,92259035,2620,2620,2620,2620,0
|
|
20231106,152300,92259035,2620,2620,2620,2620,0
|
|
20231106,152200,92259035,2620,2620,2620,2620,0
|
|
20231106,152100,92259035,2620,2620,2620,2620,0
|
|
20231106,152000,92259035,2620,2620,2620,2620,0
|
|
20231106,151900,92259035,2620,2620,2620,2620,883
|
|
20231106,151800,89945575,2620,2620,2620,2620,22
|
|
20231106,151700,89887935,2625,2625,2625,2625,20
|
|
20231106,151600,89835435,2620,2625,2625,2620,8
|
|
20231106,151500,89814465,2620,2620,2620,2620,50
|
|
20231106,151400,89683465,2620,2620,2625,2620,33
|
|
20231106,151300,89597000,2620,2620,2620,2620,1
|
|
20231106,151200,89594380,2625,2625,2625,2625,4
|
|
20231106,151100,89583880,2620,2620,2620,2620,20
|
|
20231106,151000,89531480,2625,2625,2625,2625,20
|
|
20231106,150900,89478980,2625,2625,2625,2625,0
|
|
20231106,150800,89478980,2625,2620,2625,2620,263
|
|
20231106,150700,88789555,2615,2615,2615,2615,1
|
|
20231106,150600,88786940,2620,2620,2620,2620,10
|
|
20231106,150500,88760740,2625,2625,2625,2625,0
|
|
20231106,150400,88760740,2625,2625,2625,2625,10
|
|
20231106,150300,88734490,2620,2625,2625,2620,300
|
|
20231106,150200,87947490,2625,2620,2625,2620,529
|
|
20231106,150100,86560950,2615,2615,2615,2615,138
|
|
20231106,150000,86200080,2615,2585,2615,2585,1887
|
|
20231106,145900,81288450,2585,2585,2585,2585,0
|
|
20231106,145800,81288450,2585,2585,2585,2585,0
|
|
20231106,145700,81288450,2585,2580,2585,2555,675
|
|
20231106,145600,79560515,2580,2580,2580,2580,0
|
|
20231106,145500,79560515,2580,2580,2580,2580,0
|
|
20231106,145400,79560515,2580,2580,2580,2580,0
|
|
20231106,145300,79560515,2580,2580,2580,2580,107
|
|
20231106,145200,79284455,2580,2580,2580,2580,44
|
|
20231106,145100,79170935,2580,2580,2580,2580,0
|
|
20231106,145000,79170935,2580,2580,2580,2580,0
|
|
20231106,144900,79170935,2580,2580,2580,2580,0
|
|
20231106,144800,79170935,2580,2580,2580,2580,0
|
|
20231106,144700,79170935,2580,2580,2580,2580,0
|
|
20231106,144600,79170935,2580,2580,2580,2580,0
|
|
20231106,144500,79170935,2580,2580,2580,2580,10
|
|
20231106,144400,79145135,2580,2585,2585,2580,14
|
|
20231106,144300,79108955,2590,2590,2590,2590,0
|
|
20231106,144200,79108955,2590,2590,2590,2590,0
|
|
20231106,144100,79108955,2590,2590,2590,2590,0
|
|
20231106,144000,79108955,2590,2590,2590,2590,0
|
|
20231106,143900,79108955,2590,2585,2590,2585,2
|
|
20231106,143800,79103780,2585,2585,2585,2585,0
|
|
20231106,143700,79103780,2585,2585,2585,2585,3
|
|
20231106,143600,79096025,2590,2590,2590,2590,0
|
|
20231106,143500,79096025,2590,2590,2590,2590,0
|
|
20231106,143400,79096025,2590,2590,2590,2590,0
|
|
20231106,143300,79096025,2590,2590,2590,2590,0
|
|
20231106,143200,79096025,2590,2590,2590,2590,3
|
|
20231106,143100,79088255,2580,2570,2590,2565,1907
|
|
20231106,143000,74188790,2575,2585,2585,2575,180
|
|
20231106,142900,73725025,2585,2585,2585,2585,0
|
|
20231106,142800,73725025,2585,2585,2585,2585,66
|
|
20231106,142700,73554415,2590,2590,2590,2590,0
|
|
20231106,142600,73554415,2590,2590,2590,2590,0
|
|
20231106,142500,73554415,2590,2590,2590,2590,0
|
|
20231106,142400,73554415,2590,2590,2590,2590,693
|
|
20231106,142300,71759545,2595,2595,2595,2595,0
|
|
20231106,142200,71759545,2595,2595,2595,2595,0
|
|
20231106,142100,71759545,2595,2595,2595,2595,1
|
|
20231106,142000,71756950,2600,2600,2600,2600,0
|
|
20231106,141900,71756950,2600,2600,2600,2600,0
|
|
20231106,141800,71756950,2600,2600,2600,2600,0
|
|
20231106,141700,71756950,2600,2600,2600,2600,0
|
|
20231106,141600,71756950,2600,2600,2600,2600,0
|
|
20231106,141500,71756950,2600,2600,2600,2600,0
|
|
20231106,141400,71756950,2600,2600,2600,2600,0
|
|
20231106,141300,71756950,2600,2600,2600,2600,0
|
|
20231106,141200,71756950,2600,2600,2600,2600,0
|
|
20231106,141100,71756950,2600,2600,2600,2600,0
|
|
20231106,141000,71756950,2600,2600,2600,2600,4
|
|
20231106,140900,71746550,2605,2605,2605,2605,0
|
|
20231106,140800,71746550,2605,2605,2605,2605,0
|
|
20231106,140700,71746550,2605,2605,2605,2605,0
|
|
20231106,140600,71746550,2605,2605,2605,2605,0
|
|
20231106,140500,71746550,2605,2605,2605,2605,0
|
|
20231106,140400,71746550,2605,2605,2605,2605,0
|
|
20231106,140300,71746550,2605,2605,2605,2605,0
|
|
20231106,140200,71746550,2605,2605,2605,2605,0
|
|
20231106,140100,71746550,2605,2605,2605,2605,0
|
|
20231106,140000,71746550,2605,2605,2605,2605,0
|
|
20231106,135900,71746550,2605,2605,2605,2605,0
|
|
20231106,135800,71746550,2605,2605,2605,2605,0
|
|
20231106,135700,71746550,2605,2605,2605,2605,0
|
|
20231106,135600,71746550,2605,2605,2605,2605,0
|
|
20231106,135500,71746550,2605,2605,2605,2605,0
|
|
20231106,135400,71746550,2605,2605,2605,2605,0
|
|
20231106,135300,71746550,2605,2605,2605,2605,0
|
|
20231106,135200,71746550,2605,2605,2605,2605,0
|
|
20231106,135100,71746550,2605,2605,2605,2605,0
|
|
20231106,135000,71746550,2605,2605,2605,2605,0
|
|
20231106,134900,71746550,2605,2605,2605,2605,0
|
|
20231106,134800,71746550,2605,2605,2605,2605,0
|
|
20231106,134700,71746550,2605,2605,2605,2605,0
|
|
20231106,134600,71746550,2605,2605,2605,2605,0
|
|
20231106,134500,71746550,2605,2600,2610,2600,7
|
|
20231106,134400,71728335,2600,2600,2600,2600,0
|
|
20231106,134300,71728335,2600,2600,2600,2600,0
|
|
20231106,134200,71728335,2600,2600,2600,2600,1
|
|
20231106,134100,71725735,2605,2605,2605,2605,0
|
|
20231106,134000,71725735,2605,2605,2605,2605,0
|
|
20231106,133900,71725735,2605,2605,2605,2605,0
|
|
20231106,133800,71725735,2605,2605,2605,2605,0
|
|
20231106,133700,71725735,2605,2605,2605,2605,0
|
|
20231106,133600,71725735,2605,2605,2605,2605,0
|
|
20231106,133500,71725735,2605,2605,2605,2605,0
|
|
20231106,133400,71725735,2605,2605,2605,2605,0
|
|
20231106,133300,71725735,2605,2605,2605,2605,0
|
|
20231106,133200,71725735,2605,2605,2605,2605,0
|
|
20231106,133100,71725735,2605,2605,2605,2605,0
|
|
20231106,133000,71725735,2605,2605,2605,2605,2
|
|
20231106,132900,71720525,2605,2605,2605,2605,0
|
|
20231106,132800,71720525,2605,2605,2605,2605,0
|
|
20231106,132700,71720525,2605,2605,2605,2605,0
|
|
20231106,132600,71720525,2605,2605,2605,2605,0
|
|
20231106,132500,71720525,2605,2605,2605,2605,0
|
|
20231106,132400,71720525,2605,2605,2605,2605,0
|
|
20231106,132300,71720525,2605,2605,2605,2605,0
|
|
20231106,132200,71720525,2605,2605,2605,2605,0
|
|
20231106,132100,71720525,2605,2600,2605,2600,2
|
|
20231106,132000,71715320,2595,2600,2600,2590,2146
|
|
20231106,131900,66154580,2605,2615,2615,2600,1661
|
|
20231106,131800,61835530,2620,2620,2620,2620,0
|
|
20231106,131700,61835530,2620,2610,2620,2610,16
|
|
20231106,131600,61793735,2615,2615,2615,2615,0
|
|
20231106,131500,61793735,2615,2615,2615,2615,0
|
|
20231106,131400,61793735,2615,2615,2615,2615,1
|
|
20231106,131300,61791120,2620,2620,2620,2620,0
|
|
20231106,131200,61791120,2620,2620,2620,2620,0
|
|
20231106,131100,61791120,2620,2620,2620,2620,9
|
|
20231106,131000,61767540,2620,2620,2620,2620,3
|
|
20231106,130900,61759680,2620,2620,2620,2620,0
|
|
20231106,130800,61759680,2620,2620,2620,2620,0
|
|
20231106,130700,61759680,2620,2620,2620,2620,0
|
|
20231106,130600,61759680,2620,2620,2620,2620,0
|
|
20231106,130500,61759680,2620,2620,2620,2620,0
|
|
20231106,130400,61759680,2620,2620,2620,2620,4
|
|
20231106,130300,61749200,2620,2620,2620,2620,0
|
|
20231106,130200,61749200,2620,2620,2620,2620,5
|
|
20231106,130100,61736100,2620,2620,2620,2620,0
|
|
20231106,130000,61736100,2620,2620,2620,2620,0
|
|
20231106,125900,61736100,2620,2620,2620,2620,2
|
|
20231106,125800,61730860,2615,2610,2620,2610,570
|
|
20231106,125700,60242730,2610,2610,2610,2610,0
|
|
20231106,125600,60242730,2610,2610,2610,2610,0
|
|
20231106,125500,60242730,2610,2610,2610,2610,0
|
|
20231106,125400,60242730,2610,2610,2610,2610,0
|
|
20231106,125300,60242730,2610,2610,2610,2610,0
|
|
20231106,125200,60242730,2610,2605,2610,2605,5
|
|
20231106,125100,60229690,2610,2600,2610,2600,4
|
|
20231106,125000,60219265,2610,2600,2610,2600,14
|
|
20231106,124900,60182765,2595,2595,2595,2595,0
|
|
20231106,124800,60182765,2595,2595,2595,2595,0
|
|
20231106,124700,60182765,2595,2595,2595,2595,0
|
|
20231106,124600,60182765,2595,2595,2595,2595,0
|
|
20231106,124500,60182765,2595,2595,2595,2595,0
|
|
20231106,124400,60182765,2595,2595,2595,2595,0
|
|
20231106,124300,60182765,2595,2595,2595,2595,0
|
|
20231106,124200,60182765,2595,2595,2595,2595,0
|
|
20231106,124100,60182765,2595,2595,2595,2595,0
|
|
20231106,124000,60182765,2595,2595,2595,2595,0
|
|
20231106,123900,60182765,2595,2595,2595,2595,0
|
|
20231106,123800,60182765,2595,2595,2595,2595,0
|
|
20231106,123700,60182765,2595,2595,2595,2595,0
|
|
20231106,123600,60182765,2595,2595,2595,2595,0
|
|
20231106,123500,60182765,2595,2595,2595,2595,2
|
|
20231106,123400,60177575,2595,2595,2595,2595,1
|
|
20231106,123300,60174980,2600,2600,2600,2600,0
|
|
20231106,123200,60174980,2600,2600,2600,2600,0
|
|
20231106,123100,60174980,2600,2600,2600,2600,0
|
|
20231106,123000,60174980,2600,2600,2600,2600,0
|
|
20231106,122900,60174980,2600,2600,2600,2600,0
|
|
20231106,122800,60174980,2600,2600,2600,2600,0
|
|
20231106,122700,60174980,2600,2600,2600,2600,0
|
|
20231106,122600,60174980,2600,2600,2600,2600,0
|
|
20231106,122500,60174980,2600,2600,2600,2600,0
|
|
20231106,122400,60174980,2600,2600,2600,2600,0
|
|
20231106,122300,60174980,2600,2600,2600,2600,1
|
|
20231106,122200,60172380,2595,2595,2595,2595,0
|
|
20231106,122100,60172380,2595,2595,2595,2595,0
|
|
20231106,122000,60172380,2595,2595,2595,2595,0
|
|
20231106,121900,60172380,2595,2595,2595,2595,0
|
|
20231106,121800,60172380,2595,2595,2595,2595,0
|
|
20231106,121700,60172380,2595,2595,2595,2595,0
|
|
20231106,121600,60172380,2595,2595,2595,2595,0
|
|
20231106,121500,60172380,2595,2595,2595,2595,0
|
|
20231106,121400,60172380,2595,2595,2595,2595,0
|
|
20231106,121300,60172380,2595,2595,2595,2590,199
|
|
20231106,121200,59656960,2600,2600,2600,2600,0
|
|
20231106,121100,59656960,2600,2600,2600,2600,0
|
|
20231106,121000,59656960,2600,2600,2600,2600,0
|
|
20231106,120900,59656960,2600,2600,2600,2600,0
|
|
20231106,120800,59656960,2600,2600,2600,2600,0
|
|
20231106,120700,59656960,2600,2600,2600,2600,0
|
|
20231106,120600,59656960,2600,2600,2600,2600,7
|
|
20231106,120500,59638760,2600,2600,2610,2600,7
|
|
20231106,120400,59620550,2600,2600,2600,2600,3
|
|
20231106,120300,59612750,2600,2595,2600,2595,997
|
|
20231106,120200,57025530,2595,2600,2600,2595,550
|
|
20231106,120100,55596805,2605,2605,2605,2605,0
|
|
20231106,120000,55596805,2605,2605,2605,2605,0
|
|
20231106,115900,55596805,2605,2605,2605,2605,0
|
|
20231106,115800,55596805,2605,2605,2605,2605,0
|
|
20231106,115700,55596805,2605,2605,2605,2605,0
|
|
20231106,115600,55596805,2605,2605,2605,2605,72
|
|
20231106,115500,55409245,2610,2610,2610,2610,0
|
|
20231106,115400,55409245,2610,2610,2610,2610,0
|
|
20231106,115300,55409245,2610,2610,2610,2610,0
|
|
20231106,115200,55409245,2610,2610,2610,2610,0
|
|
20231106,115100,55409245,2610,2610,2610,2610,1
|
|
20231106,115000,55406635,2615,2615,2615,2615,0
|
|
20231106,114900,55406635,2615,2615,2615,2615,0
|
|
20231106,114800,55406635,2615,2615,2615,2615,0
|
|
20231106,114700,55406635,2615,2615,2615,2615,0
|
|
20231106,114600,55406635,2615,2615,2615,2615,0
|
|
20231106,114500,55406635,2615,2615,2615,2615,0
|
|
20231106,114400,55406635,2615,2615,2615,2615,0
|
|
20231106,114300,55406635,2615,2615,2615,2615,3
|
|
20231106,114200,55398790,2615,2615,2615,2615,0
|
|
20231106,114100,55398790,2615,2615,2615,2615,115
|
|
20231106,114000,55098065,2615,2615,2615,2615,0
|
|
20231106,113900,55098065,2615,2615,2615,2615,0
|
|
20231106,113800,55098065,2615,2615,2615,2615,0
|
|
20231106,113700,55098065,2615,2615,2615,2615,0
|
|
20231106,113600,55098065,2615,2615,2615,2615,1
|
|
20231106,113500,55095450,2610,2610,2610,2610,0
|
|
20231106,113400,55095450,2610,2610,2610,2610,0
|
|
20231106,113300,55095450,2610,2610,2610,2610,0
|
|
20231106,113200,55095450,2610,2610,2610,2610,0
|
|
20231106,113100,55095450,2610,2610,2610,2610,4
|
|
20231106,113000,55085010,2615,2615,2615,2615,0
|
|
20231106,112900,55085010,2615,2615,2615,2615,0
|
|
20231106,112800,55085010,2615,2615,2615,2615,1
|
|
20231106,112700,55082395,2605,2605,2605,2605,5
|
|
20231106,112600,55069370,2615,2615,2615,2615,0
|
|
20231106,112500,55069370,2615,2615,2615,2615,0
|
|
20231106,112400,55069370,2615,2615,2615,2615,0
|
|
20231106,112300,55069370,2615,2615,2615,2615,0
|
|
20231106,112200,55069370,2615,2615,2615,2615,0
|
|
20231106,112100,55069370,2615,2615,2615,2615,0
|
|
20231106,112000,55069370,2615,2615,2615,2615,0
|
|
20231106,111900,55069370,2615,2610,2615,2610,26
|
|
20231106,111800,55001495,2615,2615,2615,2615,3
|
|
20231106,111700,54993650,2615,2610,2615,2610,525
|
|
20231106,111600,53621895,2610,2610,2610,2610,0
|
|
20231106,111500,53621895,2610,2605,2610,2605,9
|
|
20231106,111400,53598440,2600,2600,2600,2595,499
|
|
20231106,111300,52303225,2600,2600,2600,2600,0
|
|
20231106,111200,52303225,2600,2600,2600,2600,0
|
|
20231106,111100,52303225,2600,2600,2600,2600,0
|
|
20231106,111000,52303225,2600,2600,2600,2600,1
|
|
20231106,110900,52300625,2605,2605,2605,2605,0
|
|
20231106,110800,52300625,2605,2605,2605,2605,0
|
|
20231106,110700,52300625,2605,2605,2605,2605,0
|
|
20231106,110600,52300625,2605,2605,2605,2605,0
|
|
20231106,110500,52300625,2605,2605,2605,2605,0
|
|
20231106,110400,52300625,2605,2605,2605,2605,0
|
|
20231106,110300,52300625,2605,2605,2605,2605,0
|
|
20231106,110200,52300625,2605,2605,2605,2605,6
|
|
20231106,110100,52284995,2610,2610,2610,2610,0
|
|
20231106,110000,52284995,2610,2610,2610,2610,0
|
|
20231106,105900,52284995,2610,2610,2610,2610,0
|
|
20231106,105800,52284995,2610,2610,2610,2610,1
|
|
20231106,105700,52282385,2605,2605,2605,2605,0
|
|
20231106,105600,52282385,2605,2605,2605,2605,6
|
|
20231106,105500,52266755,2610,2610,2610,2610,0
|
|
20231106,105400,52266755,2610,2610,2610,2610,0
|
|
20231106,105300,52266755,2610,2610,2610,2610,120
|
|
20231106,105200,51953555,2610,2610,2610,2610,0
|
|
20231106,105100,51953555,2610,2610,2610,2610,2
|
|
20231106,105000,51948335,2610,2610,2610,2610,0
|
|
20231106,104900,51948335,2610,2610,2610,2610,0
|
|
20231106,104800,51948335,2610,2605,2610,2605,223
|
|
20231106,104700,51367415,2615,2610,2615,2610,239
|
|
20231106,104600,50743575,2605,2605,2605,2605,141
|
|
20231106,104500,50376270,2605,2605,2605,2605,52
|
|
20231106,104400,50240810,2610,2610,2610,2610,0
|
|
20231106,104300,50240810,2610,2610,2610,2610,0
|
|
20231106,104200,50240810,2610,2605,2610,2605,2
|
|
20231106,104100,50235595,2595,2605,2605,2595,878
|
|
20231106,104000,47956615,2610,2610,2610,2610,9
|
|
20231106,103900,47933125,2610,2610,2610,2610,0
|
|
20231106,103800,47933125,2610,2610,2610,2610,5
|
|
20231106,103700,47920075,2610,2610,2610,2610,0
|
|
20231106,103600,47920075,2610,2610,2610,2610,3
|
|
20231106,103500,47912245,2605,2605,2610,2605,32
|
|
20231106,103400,47828860,2610,2610,2610,2610,0
|
|
20231106,103300,47828860,2610,2610,2610,2610,0
|
|
20231106,103200,47828860,2610,2610,2610,2610,0
|
|
20231106,103100,47828860,2610,2610,2610,2610,0
|
|
20231106,103000,47828860,2610,2605,2610,2605,268
|
|
20231106,102900,47130710,2605,2605,2605,2605,0
|
|
20231106,102800,47130710,2605,2605,2605,2605,0
|
|
20231106,102700,47130710,2605,2605,2605,2605,1
|
|
20231106,102600,47128105,2600,2600,2600,2600,0
|
|
20231106,102500,47128105,2600,2600,2600,2600,0
|
|
20231106,102400,47128105,2600,2600,2600,2600,0
|
|
20231106,102300,47128105,2600,2605,2605,2600,36
|
|
20231106,102200,47034335,2605,2605,2605,2605,521
|
|
20231106,102100,45677130,2605,2605,2605,2605,12
|
|
20231106,102000,45645870,2605,2600,2605,2590,560
|
|
20231106,101900,44193995,2605,2605,2605,2605,0
|
|
20231106,101800,44193995,2605,2605,2605,2605,0
|
|
20231106,101700,44193995,2605,2605,2605,2605,0
|
|
20231106,101600,44193995,2605,2605,2605,2605,0
|
|
20231106,101500,44193995,2605,2605,2605,2605,46
|
|
20231106,101400,44074165,2605,2605,2605,2605,0
|
|
20231106,101300,44074165,2605,2605,2605,2605,0
|
|
20231106,101200,44074165,2605,2605,2605,2605,0
|
|
20231106,101100,44074165,2605,2605,2605,2605,0
|
|
20231106,101000,44074165,2605,2605,2605,2605,0
|
|
20231106,100900,44074165,2605,2605,2605,2605,0
|
|
20231106,100800,44074165,2605,2605,2605,2605,6
|
|
20231106,100700,44058535,2605,2605,2605,2605,0
|
|
20231106,100600,44058535,2605,2605,2605,2605,0
|
|
20231106,100500,44058535,2605,2605,2605,2605,40
|
|
20231106,100400,43954335,2605,2605,2605,2605,0
|
|
20231106,100300,43954335,2605,2605,2605,2605,0
|
|
20231106,100200,43954335,2605,2600,2605,2600,96
|
|
20231106,100100,43704725,2600,2600,2600,2600,3
|
|
20231106,100000,43696925,2600,2595,2600,2595,8
|
|
20231106,095900,43676160,2600,2600,2600,2600,562
|
|
20231106,095800,42214960,2605,2605,2605,2605,2
|
|
20231106,095700,42209750,2610,2610,2610,2610,0
|
|
20231106,095600,42209750,2610,2605,2610,2605,5
|
|
20231106,095500,42196705,2610,2610,2610,2610,0
|
|
20231106,095400,42196705,2610,2610,2610,2610,0
|
|
20231106,095300,42196705,2610,2610,2610,2610,0
|
|
20231106,095200,42196705,2610,2595,2610,2590,121
|
|
20231106,095100,41883020,2610,2605,2610,2605,4
|
|
20231106,095000,41872585,2610,2605,2610,2605,2
|
|
20231106,094900,41867370,2610,2610,2610,2610,0
|
|
20231106,094800,41867370,2610,2610,2610,2610,20
|
|
20231106,094700,41815170,2610,2610,2610,2610,0
|
|
20231106,094600,41815170,2610,2610,2610,2610,0
|
|
20231106,094500,41815170,2610,2610,2610,2610,0
|
|
20231106,094400,41815170,2610,2610,2610,2610,0
|
|
20231106,094300,41815170,2610,2600,2610,2600,46
|
|
20231106,094200,41695535,2595,2595,2595,2595,36
|
|
20231106,094100,41602115,2600,2600,2600,2600,0
|
|
20231106,094000,41602115,2600,2600,2600,2600,11
|
|
20231106,093900,41573515,2610,2610,2610,2610,0
|
|
20231106,093800,41573515,2610,2610,2610,2610,1
|
|
20231106,093700,41570905,2610,2610,2610,2610,0
|
|
20231106,093600,41570905,2610,2610,2610,2610,51
|
|
20231106,093500,41437795,2610,2610,2610,2610,0
|
|
20231106,093400,41437795,2610,2600,2610,2600,6
|
|
20231106,093300,41422145,2600,2595,2610,2595,362
|
|
20231106,093200,40481975,2595,2595,2595,2595,104
|
|
20231106,093100,40212095,2600,2600,2600,2600,0
|
|
20231106,093000,40212095,2600,2600,2600,2600,1
|
|
20231106,092900,40209495,2600,2600,2600,2600,16
|
|
20231106,092800,40167895,2600,2600,2600,2600,0
|
|
20231106,092700,40167895,2600,2590,2600,2590,948
|
|
20231106,092600,37705095,2600,2600,2600,2595,105
|
|
20231106,092500,37432295,2605,2605,2605,2605,31
|
|
20231106,092400,37351540,2605,2605,2605,2605,40
|
|
20231106,092300,37247340,2605,2605,2605,2605,3
|
|
20231106,092200,37239525,2605,2605,2605,2605,25
|
|
20231106,092100,37174400,2605,2605,2605,2605,372
|
|
20231106,092000,36205340,2605,2605,2605,2605,24
|
|
20231106,091900,36142820,2595,2600,2600,2595,10
|
|
20231106,091800,36116865,2595,2595,2595,2595,0
|
|
20231106,091700,36116865,2595,2600,2600,2595,114
|
|
20231106,091600,35820965,2600,2600,2600,2600,0
|
|
20231106,091500,35820965,2600,2595,2600,2595,213
|
|
20231106,091400,35268165,2595,2600,2600,2595,72
|
|
20231106,091300,35081020,2600,2600,2600,2600,0
|
|
20231106,091200,35081020,2600,2605,2605,2600,200
|
|
20231106,091100,34560320,2615,2615,2615,2615,0
|
|
20231106,091000,34560320,2615,2615,2615,2615,1
|
|
20231106,090900,34557705,2610,2610,2610,2610,100
|
|
20231106,090800,34296705,2625,2625,2625,2625,1
|
|
20231106,090700,34294080,2625,2610,2625,2610,232
|
|
20231106,090600,33685725,2620,2590,2620,2590,32
|
|
20231106,090500,33601970,2595,2600,2635,2580,2101
|
|
20231106,090400,28122860,2600,2595,2600,2595,1343
|
|
20231106,090300,24631440,2600,2595,2600,2590,3896
|
|
20231106,090200,14502780,2600,2575,2600,2570,1360
|
|
20231106,090100,10997730,2570,2530,2570,2530,2226
|
|
20231106,090000,5353090,2530,2545,2545,2520,2105
|