586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184300,416911625,2355,2355,2355,2355,11093
|
|
20231102,184200,416911625,2355,2355,2355,2355,0
|
|
20231102,184100,416911625,2355,2355,2355,2355,0
|
|
20231102,184000,416911625,2355,2355,2355,2355,0
|
|
20231102,183900,416911625,2355,2355,2355,2355,0
|
|
20231102,183800,416911625,2355,2355,2355,2355,0
|
|
20231102,183700,416911625,2355,2355,2355,2355,0
|
|
20231102,183600,416911625,2355,2355,2355,2355,0
|
|
20231102,183500,416911625,2355,2355,2355,2355,0
|
|
20231102,183400,416911625,2355,2355,2355,2355,0
|
|
20231102,183300,416911625,2355,2355,2355,2355,0
|
|
20231102,183200,416911625,2355,2355,2355,2355,0
|
|
20231102,183100,416911625,2355,2355,2355,2355,0
|
|
20231102,183000,416911625,2355,2355,2355,2355,0
|
|
20231102,182900,416911625,2355,2355,2355,2355,0
|
|
20231102,182800,416911625,2355,2355,2355,2355,0
|
|
20231102,182700,416911625,2355,2355,2355,2355,0
|
|
20231102,182600,416911625,2355,2355,2355,2355,0
|
|
20231102,182500,416911625,2355,2355,2355,2355,0
|
|
20231102,182400,416911625,2355,2355,2355,2355,0
|
|
20231102,182300,416911625,2355,2355,2355,2355,0
|
|
20231102,182200,416911625,2355,2355,2355,2355,0
|
|
20231102,182100,416911625,2355,2355,2355,2355,0
|
|
20231102,182000,416911625,2355,2355,2355,2355,0
|
|
20231102,181900,416911625,2355,2355,2355,2355,0
|
|
20231102,181800,416911625,2355,2355,2355,2355,0
|
|
20231102,181700,416911625,2355,2355,2355,2355,0
|
|
20231102,181600,416911625,2355,2355,2355,2355,0
|
|
20231102,181500,416911625,2355,2355,2355,2355,0
|
|
20231102,181400,416911625,2355,2355,2355,2355,0
|
|
20231102,181300,416911625,2355,2355,2355,2355,11093
|
|
20231102,181200,416911625,2355,2355,2355,2355,0
|
|
20231102,181100,416911625,2355,2355,2355,2355,0
|
|
20231102,181000,416911625,2355,2355,2355,2355,0
|
|
20231102,180900,416911625,2355,2355,2355,2355,0
|
|
20231102,180800,416911625,2355,2355,2355,2355,0
|
|
20231102,180700,416911625,2355,2355,2355,2355,0
|
|
20231102,180600,416911625,2355,2355,2355,2355,0
|
|
20231102,180500,416911625,2355,2355,2355,2355,0
|
|
20231102,180400,416911625,2355,2355,2355,2355,0
|
|
20231102,180300,416911625,2355,2355,2355,2355,0
|
|
20231102,180200,416911625,2355,2355,2355,2355,0
|
|
20231102,180100,416911625,2355,2355,2355,2355,0
|
|
20231102,180000,416911625,2355,2355,2355,2355,0
|
|
20231102,175900,416911625,2355,2355,2355,2355,0
|
|
20231102,175800,416911625,2355,2355,2355,2355,0
|
|
20231102,175700,416911625,2355,2355,2355,2355,0
|
|
20231102,175600,416911625,2355,2355,2355,2355,0
|
|
20231102,175500,416911625,2355,2355,2355,2355,0
|
|
20231102,175400,416911625,2355,2355,2355,2355,0
|
|
20231102,175300,416911625,2355,2355,2355,2355,0
|
|
20231102,175200,416911625,2355,2355,2355,2355,0
|
|
20231102,175100,416911625,2355,2355,2355,2355,0
|
|
20231102,175000,416911625,2355,2355,2355,2355,0
|
|
20231102,174900,416911625,2355,2355,2355,2355,0
|
|
20231102,174800,416911625,2355,2355,2355,2355,0
|
|
20231102,174700,416911625,2355,2355,2355,2355,0
|
|
20231102,174600,416911625,2355,2355,2355,2355,0
|
|
20231102,174500,416911625,2355,2355,2355,2355,0
|
|
20231102,174400,416911625,2355,2355,2355,2355,0
|
|
20231102,174300,416911625,2355,2355,2355,2355,11093
|
|
20231102,174200,416911625,2355,2355,2355,2355,0
|
|
20231102,174100,416911625,2355,2355,2355,2355,0
|
|
20231102,174000,416911625,2355,2355,2355,2355,0
|
|
20231102,173900,416911625,2355,2355,2355,2355,0
|
|
20231102,173800,416911625,2355,2355,2355,2355,0
|
|
20231102,173700,416911625,2355,2355,2355,2355,0
|
|
20231102,173600,416911625,2355,2355,2355,2355,0
|
|
20231102,173500,416911625,2355,2355,2355,2355,0
|
|
20231102,173400,416911625,2355,2355,2355,2355,0
|
|
20231102,173300,416911625,2355,2355,2355,2355,0
|
|
20231102,173200,416911625,2355,2355,2355,2355,0
|
|
20231102,173100,416911625,2355,2355,2355,2355,0
|
|
20231102,173000,416911625,2355,2355,2355,2355,0
|
|
20231102,172900,416911625,2355,2355,2355,2355,0
|
|
20231102,172800,416911625,2355,2355,2355,2355,0
|
|
20231102,172700,416911625,2355,2355,2355,2355,0
|
|
20231102,172600,416911625,2355,2355,2355,2355,0
|
|
20231102,172500,416911625,2355,2355,2355,2355,0
|
|
20231102,172400,416911625,2355,2355,2355,2355,0
|
|
20231102,172300,416911625,2355,2355,2355,2355,0
|
|
20231102,172200,416911625,2355,2355,2355,2355,0
|
|
20231102,172100,416911625,2355,2355,2355,2355,0
|
|
20231102,172000,416911625,2355,2355,2355,2355,0
|
|
20231102,171900,416911625,2355,2355,2355,2355,0
|
|
20231102,171800,416911625,2355,2355,2355,2355,0
|
|
20231102,171700,416911625,2355,2355,2355,2355,0
|
|
20231102,171600,416911625,2355,2355,2355,2355,0
|
|
20231102,171500,416911625,2355,2355,2355,2355,0
|
|
20231102,171400,416911625,2355,2355,2355,2355,0
|
|
20231102,171300,416911625,2355,2355,2355,2355,11093
|
|
20231102,171200,416911625,2355,2355,2355,2355,0
|
|
20231102,171100,416911625,2355,2355,2355,2355,0
|
|
20231102,171000,416911625,2355,2355,2355,2355,0
|
|
20231102,170900,416911625,2355,2355,2355,2355,0
|
|
20231102,170800,416911625,2355,2355,2355,2355,0
|
|
20231102,170700,416911625,2355,2355,2355,2355,0
|
|
20231102,170600,416911625,2355,2355,2355,2355,0
|
|
20231102,170500,416911625,2355,2355,2355,2355,0
|
|
20231102,170400,416911625,2355,2355,2355,2355,0
|
|
20231102,170300,416911625,2355,2355,2355,2355,0
|
|
20231102,170200,416911625,2355,2355,2355,2355,0
|
|
20231102,170100,416911625,2355,2355,2355,2355,0
|
|
20231102,170000,416911625,2355,2355,2355,2355,0
|
|
20231102,165900,416911625,2355,2355,2355,2355,0
|
|
20231102,165800,416911625,2355,2355,2355,2355,0
|
|
20231102,165700,416911625,2355,2355,2355,2355,0
|
|
20231102,165600,416911625,2355,2355,2355,2355,0
|
|
20231102,165500,416911625,2355,2355,2355,2355,0
|
|
20231102,165400,416911625,2355,2355,2355,2355,0
|
|
20231102,165300,416911625,2355,2355,2355,2355,0
|
|
20231102,165200,416911625,2355,2355,2355,2355,0
|
|
20231102,165100,416911625,2355,2355,2355,2355,0
|
|
20231102,165000,416911625,2355,2355,2355,2355,0
|
|
20231102,164900,416911625,2355,2355,2355,2355,0
|
|
20231102,164800,416911625,2355,2355,2355,2355,0
|
|
20231102,164700,416911625,2355,2355,2355,2355,0
|
|
20231102,164600,416911625,2355,2355,2355,2355,0
|
|
20231102,164500,416911625,2355,2355,2355,2355,0
|
|
20231102,164400,416911625,2355,2355,2355,2355,0
|
|
20231102,164300,416911625,2355,2355,2355,2355,11093
|
|
20231102,164200,416911625,2355,2355,2355,2355,0
|
|
20231102,164100,416911625,2355,2355,2355,2355,0
|
|
20231102,164000,416911625,2355,2355,2355,2355,0
|
|
20231102,163900,416911625,2355,2355,2355,2355,0
|
|
20231102,163800,416911625,2355,2355,2355,2355,0
|
|
20231102,163700,416911625,2355,2355,2355,2355,0
|
|
20231102,163600,416911625,2355,2355,2355,2355,0
|
|
20231102,163500,416911625,2355,2355,2355,2355,0
|
|
20231102,163400,416911625,2355,2355,2355,2355,0
|
|
20231102,163300,416911625,2355,2355,2355,2355,0
|
|
20231102,163200,416911625,2355,2355,2355,2355,0
|
|
20231102,163100,416911625,2355,2355,2355,2355,0
|
|
20231102,163000,416911625,2355,2355,2355,2355,0
|
|
20231102,162900,416911625,2355,2355,2355,2355,0
|
|
20231102,162800,416911625,2355,2355,2355,2355,0
|
|
20231102,162700,416911625,2355,2355,2355,2355,0
|
|
20231102,162600,416911625,2355,2355,2355,2355,0
|
|
20231102,162500,416911625,2355,2355,2355,2355,0
|
|
20231102,162400,416911625,2355,2355,2355,2355,0
|
|
20231102,162300,416911625,2355,2355,2355,2355,0
|
|
20231102,162200,416911625,2355,2355,2355,2355,0
|
|
20231102,162100,416911625,2355,2355,2355,2355,0
|
|
20231102,162000,416911625,2355,2355,2355,2355,0
|
|
20231102,161900,416911625,2355,2355,2355,2355,0
|
|
20231102,161800,416911625,2355,2355,2355,2355,0
|
|
20231102,161700,416911625,2355,2355,2355,2355,0
|
|
20231102,161600,416911625,2355,2355,2355,2355,0
|
|
20231102,161500,416911625,2355,2355,2355,2355,0
|
|
20231102,161400,416911625,2355,2355,2355,2355,0
|
|
20231102,161300,416911625,2355,2355,2355,2355,11093
|
|
20231102,161200,416911625,2355,2355,2355,2355,0
|
|
20231102,161100,416911625,2355,2355,2355,2355,0
|
|
20231102,161000,416911625,2355,2355,2355,2355,0
|
|
20231102,160900,416911625,2355,2355,2355,2355,0
|
|
20231102,160800,416911625,2355,2355,2355,2355,0
|
|
20231102,160700,416911625,2355,2355,2355,2355,0
|
|
20231102,160600,416911625,2355,2355,2355,2355,0
|
|
20231102,160500,416911625,2355,2355,2355,2355,0
|
|
20231102,160400,416911625,2355,2355,2355,2355,0
|
|
20231102,160300,416911625,2355,2355,2355,2355,0
|
|
20231102,160200,416911625,2355,2355,2355,2355,0
|
|
20231102,160100,416911625,2355,2355,2355,2355,0
|
|
20231102,160000,416911625,2355,2355,2355,2355,0
|
|
20231102,155900,416911625,2355,2355,2355,2355,0
|
|
20231102,155800,416911625,2355,2355,2355,2355,0
|
|
20231102,155700,416911625,2355,2355,2355,2355,0
|
|
20231102,155600,416911625,2355,2355,2355,2355,0
|
|
20231102,155500,416911625,2355,2355,2355,2355,0
|
|
20231102,155400,416911625,2355,2355,2355,2355,0
|
|
20231102,155300,416911625,2355,2355,2355,2355,0
|
|
20231102,155200,416911625,2355,2355,2355,2355,0
|
|
20231102,155100,416911625,2355,2355,2355,2355,0
|
|
20231102,155000,416911625,2355,2355,2355,2355,0
|
|
20231102,154900,416911625,2355,2355,2355,2355,0
|
|
20231102,154800,416911625,2355,2355,2355,2355,0
|
|
20231102,154700,416911625,2355,2355,2355,2355,0
|
|
20231102,154600,416911625,2355,2355,2355,2355,0
|
|
20231102,154500,416911625,2355,2355,2355,2355,0
|
|
20231102,154400,416911625,2355,2355,2355,2355,0
|
|
20231102,154300,416911625,2355,2355,2355,2355,11093
|
|
20231102,154200,416911625,2355,2355,2355,2355,0
|
|
20231102,154100,416911625,2355,2355,2355,2355,0
|
|
20231102,154000,416911625,2355,2355,2355,2355,0
|
|
20231102,153900,416911625,2355,2355,2355,2355,0
|
|
20231102,153800,416911625,2355,2355,2355,2355,0
|
|
20231102,153700,416911625,2355,2355,2355,2355,0
|
|
20231102,153600,416911625,2355,2355,2355,2355,0
|
|
20231102,153500,416911625,2355,2355,2355,2355,0
|
|
20231102,153400,416911625,2355,2355,2355,2355,0
|
|
20231102,153300,416911625,2355,2355,2355,2355,0
|
|
20231102,153200,416911625,2355,2355,2355,2355,0
|
|
20231102,153100,416911625,2355,2355,2355,2355,0
|
|
20231102,153000,416911625,2355,2355,2355,2355,11093
|
|
20231102,152900,390787610,2360,2360,2360,2360,0
|
|
20231102,152800,390787610,2360,2360,2360,2360,0
|
|
20231102,152700,390787610,2360,2360,2360,2360,0
|
|
20231102,152600,390787610,2360,2360,2360,2360,0
|
|
20231102,152500,390787610,2360,2360,2360,2360,0
|
|
20231102,152400,390787610,2360,2360,2360,2360,0
|
|
20231102,152300,390787610,2360,2360,2360,2360,0
|
|
20231102,152200,390787610,2360,2360,2360,2360,0
|
|
20231102,152100,390787610,2360,2360,2360,2360,0
|
|
20231102,152000,390787610,2360,2360,2360,2360,0
|
|
20231102,151900,390787610,2360,2365,2365,2360,185
|
|
20231102,151800,390350855,2365,2355,2365,2355,90
|
|
20231102,151700,390138115,2355,2365,2365,2355,3759
|
|
20231102,151600,381270000,2365,2365,2365,2365,46
|
|
20231102,151500,381161210,2365,2365,2365,2365,155
|
|
20231102,151400,380794635,2365,2365,2365,2365,50
|
|
20231102,151300,380676385,2370,2370,2370,2370,0
|
|
20231102,151200,380676385,2370,2370,2370,2370,0
|
|
20231102,151100,380676385,2370,2370,2370,2370,1
|
|
20231102,151000,380674015,2365,2365,2365,2365,50
|
|
20231102,150900,380555765,2365,2365,2365,2365,114
|
|
20231102,150800,380286155,2365,2360,2365,2360,21
|
|
20231102,150700,380236495,2360,2360,2360,2360,1059
|
|
20231102,150600,377737255,2360,2360,2360,2360,148
|
|
20231102,150500,377387975,2360,2360,2360,2360,3
|
|
20231102,150400,377380895,2365,2365,2365,2365,0
|
|
20231102,150300,377380895,2365,2365,2365,2365,0
|
|
20231102,150200,377380895,2365,2365,2365,2365,0
|
|
20231102,150100,377380895,2365,2365,2365,2365,0
|
|
20231102,150000,377380895,2365,2365,2365,2365,3
|
|
20231102,145900,377373800,2365,2365,2365,2365,1
|
|
20231102,145800,377371435,2370,2370,2370,2370,0
|
|
20231102,145700,377371435,2370,2360,2370,2360,601
|
|
20231102,145600,375952760,2360,2360,2360,2360,100
|
|
20231102,145500,375716760,2360,2360,2360,2360,2114
|
|
20231102,145400,370727720,2365,2365,2365,2365,0
|
|
20231102,145300,370727720,2365,2365,2365,2365,0
|
|
20231102,145200,370727720,2365,2365,2365,2365,0
|
|
20231102,145100,370727720,2365,2365,2365,2365,230
|
|
20231102,145000,370183770,2365,2365,2365,2365,155
|
|
20231102,144900,369817195,2365,2365,2365,2365,0
|
|
20231102,144800,369817195,2365,2365,2365,2365,0
|
|
20231102,144700,369817195,2365,2365,2365,2365,0
|
|
20231102,144600,369817195,2365,2365,2365,2365,1
|
|
20231102,144500,369814830,2365,2365,2365,2365,100
|
|
20231102,144400,369578330,2365,2365,2365,2365,0
|
|
20231102,144300,369578330,2365,2365,2365,2365,20
|
|
20231102,144200,369531030,2370,2370,2370,2370,0
|
|
20231102,144100,369531030,2370,2365,2370,2365,2
|
|
20231102,144000,369526295,2365,2365,2365,2365,2
|
|
20231102,143900,369521565,2365,2365,2365,2365,1087
|
|
20231102,143800,366950810,2365,2365,2365,2365,0
|
|
20231102,143700,366950810,2365,2365,2365,2365,0
|
|
20231102,143600,366950810,2365,2365,2365,2365,1
|
|
20231102,143500,366948445,2370,2370,2370,2370,0
|
|
20231102,143400,366948445,2370,2365,2370,2365,7159
|
|
20231102,143300,349999570,2365,2365,2365,2365,0
|
|
20231102,143200,349999570,2365,2365,2365,2365,0
|
|
20231102,143100,349999570,2365,2365,2365,2365,0
|
|
20231102,143000,349999570,2365,2365,2365,2365,524
|
|
20231102,142900,348760310,2365,2365,2365,2365,0
|
|
20231102,142800,348760310,2365,2365,2365,2365,0
|
|
20231102,142700,348760310,2365,2365,2365,2365,429
|
|
20231102,142600,347745725,2365,2365,2365,2365,0
|
|
20231102,142500,347745725,2365,2365,2365,2365,0
|
|
20231102,142400,347745725,2365,2365,2365,2365,202
|
|
20231102,142300,347267995,2365,2365,2365,2365,2
|
|
20231102,142200,347263265,2360,2360,2360,2360,1802
|
|
20231102,142100,343010545,2365,2365,2365,2365,0
|
|
20231102,142000,343010545,2365,2365,2365,2365,0
|
|
20231102,141900,343010545,2365,2365,2365,2365,0
|
|
20231102,141800,343010545,2365,2365,2365,2365,0
|
|
20231102,141700,343010545,2365,2365,2365,2365,229
|
|
20231102,141600,342468960,2360,2360,2360,2360,0
|
|
20231102,141500,342468960,2360,2360,2360,2360,1
|
|
20231102,141400,342466600,2360,2360,2360,2360,0
|
|
20231102,141300,342466600,2360,2360,2360,2360,0
|
|
20231102,141200,342466600,2360,2360,2360,2360,0
|
|
20231102,141100,342466600,2360,2360,2360,2360,0
|
|
20231102,141000,342466600,2360,2360,2360,2360,2777
|
|
20231102,140900,335912880,2360,2360,2360,2360,0
|
|
20231102,140800,335912880,2360,2360,2360,2360,80
|
|
20231102,140700,335724080,2360,2360,2360,2360,20
|
|
20231102,140600,335676880,2360,2360,2360,2360,1
|
|
20231102,140500,335674520,2360,2360,2360,2360,0
|
|
20231102,140400,335674520,2360,2360,2360,2360,2118
|
|
20231102,140300,330676040,2360,2360,2360,2360,11
|
|
20231102,140200,330650080,2355,2355,2355,2355,2500
|
|
20231102,140100,324762580,2360,2360,2360,2360,0
|
|
20231102,140000,324762580,2360,2360,2360,2360,0
|
|
20231102,135900,324762580,2360,2360,2360,2360,0
|
|
20231102,135800,324762580,2360,2360,2360,2360,0
|
|
20231102,135700,324762580,2360,2360,2360,2360,0
|
|
20231102,135600,324762580,2360,2360,2360,2360,0
|
|
20231102,135500,324762580,2360,2360,2360,2360,0
|
|
20231102,135400,324762580,2360,2360,2360,2360,0
|
|
20231102,135300,324762580,2360,2360,2360,2360,2143
|
|
20231102,135200,319705100,2365,2365,2365,2365,0
|
|
20231102,135100,319705100,2365,2365,2365,2365,0
|
|
20231102,135000,319705100,2365,2360,2365,2360,1585
|
|
20231102,134900,315960020,2365,2365,2365,2365,0
|
|
20231102,134800,315960020,2365,2365,2365,2365,4
|
|
20231102,134700,315950560,2365,2365,2365,2365,0
|
|
20231102,134600,315950560,2365,2365,2365,2365,0
|
|
20231102,134500,315950560,2365,2365,2365,2365,10
|
|
20231102,134400,315926910,2370,2370,2370,2370,0
|
|
20231102,134300,315926910,2370,2370,2370,2370,0
|
|
20231102,134200,315926910,2370,2365,2370,2365,4
|
|
20231102,134100,315917445,2355,2360,2360,2355,800
|
|
20231102,134000,314030205,2365,2365,2365,2365,1
|
|
20231102,133900,314027840,2365,2365,2370,2365,5
|
|
20231102,133800,314016010,2365,2365,2365,2365,1
|
|
20231102,133700,314013645,2360,2360,2360,2360,2000
|
|
20231102,133600,309293645,2355,2355,2355,2355,0
|
|
20231102,133500,309293645,2355,2355,2355,2355,0
|
|
20231102,133400,309293645,2355,2355,2355,2355,0
|
|
20231102,133300,309293645,2355,2355,2355,2355,0
|
|
20231102,133200,309293645,2355,2360,2360,2355,2000
|
|
20231102,133100,304577405,2370,2370,2370,2370,0
|
|
20231102,133000,304577405,2370,2370,2370,2370,0
|
|
20231102,132900,304577405,2370,2370,2370,2370,0
|
|
20231102,132800,304577405,2370,2370,2370,2370,0
|
|
20231102,132700,304577405,2370,2365,2370,2365,217
|
|
20231102,132600,304064195,2370,2370,2370,2370,0
|
|
20231102,132500,304064195,2370,2370,2370,2370,0
|
|
20231102,132400,304064195,2370,2370,2370,2370,0
|
|
20231102,132300,304064195,2370,2375,2375,2370,3510
|
|
20231102,132200,295745490,2370,2370,2370,2370,442
|
|
20231102,132100,294697950,2360,2360,2360,2360,0
|
|
20231102,132000,294697950,2360,2360,2360,2360,0
|
|
20231102,131900,294697950,2360,2360,2360,2360,42
|
|
20231102,131800,294598830,2370,2370,2370,2370,0
|
|
20231102,131700,294598830,2370,2370,2370,2370,0
|
|
20231102,131600,294598830,2370,2370,2370,2370,3
|
|
20231102,131500,294591720,2370,2370,2370,2370,5
|
|
20231102,131400,294579870,2370,2370,2370,2370,4
|
|
20231102,131300,294570390,2370,2370,2370,2370,146
|
|
20231102,131200,294224370,2370,2370,2370,2370,419
|
|
20231102,131100,293231340,2370,2370,2370,2370,2281
|
|
20231102,131000,287825370,2370,2370,2370,2370,90
|
|
20231102,130900,287612070,2370,2370,2370,2370,111
|
|
20231102,130800,287349000,2370,2370,2370,2370,3
|
|
20231102,130700,287341890,2370,2370,2370,2370,0
|
|
20231102,130600,287341890,2370,2370,2370,2370,4
|
|
20231102,130500,287332410,2370,2370,2370,2370,0
|
|
20231102,130400,287332410,2370,2370,2370,2370,13
|
|
20231102,130300,287301600,2370,2370,2370,2370,1
|
|
20231102,130200,287299230,2355,2355,2355,2355,0
|
|
20231102,130100,287299230,2355,2355,2355,2355,0
|
|
20231102,130000,287299230,2355,2355,2355,2355,32
|
|
20231102,125900,287223870,2355,2355,2355,2355,1425
|
|
20231102,125800,283867995,2365,2365,2365,2365,10
|
|
20231102,125700,283844345,2365,2365,2365,2365,0
|
|
20231102,125600,283844345,2365,2365,2365,2365,0
|
|
20231102,125500,283844345,2365,2365,2365,2365,100
|
|
20231102,125400,283607845,2365,2365,2365,2365,0
|
|
20231102,125300,283607845,2365,2365,2365,2365,114
|
|
20231102,125200,283338235,2365,2365,2365,2365,0
|
|
20231102,125100,283338235,2365,2350,2365,2350,1617
|
|
20231102,125000,279514490,2350,2350,2350,2350,0
|
|
20231102,124900,279514490,2350,2360,2360,2350,8403
|
|
20231102,124800,259718525,2360,2360,2360,2360,0
|
|
20231102,124700,259718525,2360,2360,2360,2360,300
|
|
20231102,124600,259010525,2360,2360,2360,2360,500
|
|
20231102,124500,257830525,2360,2360,2360,2360,0
|
|
20231102,124400,257830525,2360,2360,2360,2360,0
|
|
20231102,124300,257830525,2360,2360,2360,2360,0
|
|
20231102,124200,257830525,2360,2360,2360,2360,100
|
|
20231102,124100,257594525,2360,2360,2360,2360,0
|
|
20231102,124000,257594525,2360,2360,2360,2360,40
|
|
20231102,123900,257500125,2360,2360,2360,2360,0
|
|
20231102,123800,257500125,2360,2360,2360,2360,0
|
|
20231102,123700,257500125,2360,2360,2360,2360,0
|
|
20231102,123600,257500125,2360,2360,2360,2360,0
|
|
20231102,123500,257500125,2360,2360,2360,2360,0
|
|
20231102,123400,257500125,2360,2360,2360,2360,170
|
|
20231102,123300,257098925,2365,2365,2365,2365,0
|
|
20231102,123200,257098925,2365,2365,2365,2365,40
|
|
20231102,123100,257004325,2365,2360,2365,2360,1002
|
|
20231102,123000,254639595,2360,2360,2360,2360,0
|
|
20231102,122900,254639595,2360,2360,2360,2360,0
|
|
20231102,122800,254639595,2360,2360,2360,2360,0
|
|
20231102,122700,254639595,2360,2360,2360,2360,0
|
|
20231102,122600,254639595,2360,2360,2360,2360,0
|
|
20231102,122500,254639595,2360,2360,2360,2360,0
|
|
20231102,122400,254639595,2360,2360,2360,2360,0
|
|
20231102,122300,254639595,2360,2360,2360,2360,10
|
|
20231102,122200,254615995,2365,2365,2365,2365,691
|
|
20231102,122100,252981780,2365,2365,2365,2365,0
|
|
20231102,122000,252981780,2365,2365,2365,2365,0
|
|
20231102,121900,252981780,2365,2365,2365,2365,4000
|
|
20231102,121800,243521780,2370,2370,2370,2370,0
|
|
20231102,121700,243521780,2370,2370,2370,2370,1
|
|
20231102,121600,243519410,2370,2370,2370,2370,0
|
|
20231102,121500,243519410,2370,2370,2370,2370,0
|
|
20231102,121400,243519410,2370,2370,2370,2370,60
|
|
20231102,121300,243377210,2370,2370,2370,2370,0
|
|
20231102,121200,243377210,2370,2365,2370,2365,51
|
|
20231102,121100,243256590,2370,2370,2370,2370,0
|
|
20231102,121000,243256590,2370,2370,2370,2370,0
|
|
20231102,120900,243256590,2370,2370,2370,2370,1
|
|
20231102,120800,243254220,2365,2365,2365,2365,0
|
|
20231102,120700,243254220,2365,2365,2365,2365,400
|
|
20231102,120600,242308220,2365,2365,2365,2365,0
|
|
20231102,120500,242308220,2365,2365,2365,2365,0
|
|
20231102,120400,242308220,2365,2365,2365,2365,0
|
|
20231102,120300,242308220,2365,2365,2365,2365,0
|
|
20231102,120200,242308220,2365,2365,2365,2365,0
|
|
20231102,120100,242308220,2365,2365,2365,2365,93
|
|
20231102,120000,242088275,2370,2370,2370,2370,0
|
|
20231102,115900,242088275,2370,2370,2370,2370,269
|
|
20231102,115800,241450745,2370,2370,2370,2370,550
|
|
20231102,115700,240147245,2370,2370,2370,2370,0
|
|
20231102,115600,240147245,2370,2370,2370,2370,0
|
|
20231102,115500,240147245,2370,2370,2370,2370,0
|
|
20231102,115400,240147245,2370,2370,2370,2370,0
|
|
20231102,115300,240147245,2370,2370,2370,2370,0
|
|
20231102,115200,240147245,2370,2370,2370,2370,0
|
|
20231102,115100,240147245,2370,2370,2370,2370,0
|
|
20231102,115000,240147245,2370,2370,2370,2370,12
|
|
20231102,114900,240118805,2370,2370,2370,2370,248
|
|
20231102,114800,239531045,2370,2375,2375,2370,3098
|
|
20231102,114700,232182680,2375,2375,2375,2375,220
|
|
20231102,114600,231660180,2375,2380,2380,2375,695
|
|
20231102,114500,230008730,2375,2375,2380,2375,1034
|
|
20231102,114400,227548620,2375,2375,2375,2375,376
|
|
20231102,114300,226655620,2375,2375,2375,2375,0
|
|
20231102,114200,226655620,2375,2375,2375,2375,0
|
|
20231102,114100,226655620,2375,2375,2375,2375,0
|
|
20231102,114000,226655620,2375,2375,2375,2375,79
|
|
20231102,113900,226467995,2380,2380,2380,2380,11
|
|
20231102,113800,226441815,2375,2380,2380,2375,916
|
|
20231102,113700,224266285,2380,2375,2380,2375,17
|
|
20231102,113600,224225905,2380,2375,2380,2375,140
|
|
20231102,113500,223893395,2375,2375,2375,2375,10
|
|
20231102,113400,223869645,2375,2375,2375,2375,0
|
|
20231102,113300,223869645,2375,2375,2380,2375,507
|
|
20231102,113200,222663015,2380,2380,2380,2380,0
|
|
20231102,113100,222663015,2380,2375,2380,2375,9276
|
|
20231102,113000,200614095,2375,2375,2375,2375,0
|
|
20231102,112900,200614095,2375,2375,2375,2375,1800
|
|
20231102,112800,196339095,2375,2375,2375,2375,2573
|
|
20231102,112700,190228220,2370,2370,2375,2370,2021
|
|
20231102,112600,185428450,2375,2375,2375,2370,2163
|
|
20231102,112500,180291425,2370,2370,2375,2370,1006
|
|
20231102,112400,177907200,2370,2370,2370,2370,1000
|
|
20231102,112300,175537200,2370,2370,2370,2370,427
|
|
20231102,112200,174525210,2375,2370,2375,2370,813
|
|
20231102,112100,172594365,2370,2370,2375,2370,761
|
|
20231102,112000,170788315,2370,2365,2370,2365,10011
|
|
20231102,111900,147089800,2360,2360,2360,2360,0
|
|
20231102,111800,147089800,2360,2360,2360,2360,0
|
|
20231102,111700,147089800,2360,2360,2360,2360,0
|
|
20231102,111600,147089800,2360,2360,2360,2360,0
|
|
20231102,111500,147089800,2360,2360,2360,2360,0
|
|
20231102,111400,147089800,2360,2360,2360,2360,0
|
|
20231102,111300,147089800,2360,2360,2360,2360,0
|
|
20231102,111200,147089800,2360,2360,2360,2360,0
|
|
20231102,111100,147089800,2360,2360,2360,2360,0
|
|
20231102,111000,147089800,2360,2360,2360,2360,0
|
|
20231102,110900,147089800,2360,2360,2360,2360,1
|
|
20231102,110800,147087440,2360,2360,2360,2360,710
|
|
20231102,110700,145411840,2360,2360,2360,2360,179
|
|
20231102,110600,144989400,2360,2360,2360,2360,400
|
|
20231102,110500,144045400,2360,2360,2360,2360,0
|
|
20231102,110400,144045400,2360,2360,2360,2360,0
|
|
20231102,110300,144045400,2360,2360,2360,2360,0
|
|
20231102,110200,144045400,2360,2360,2360,2360,0
|
|
20231102,110100,144045400,2360,2360,2360,2360,10
|
|
20231102,110000,144021800,2360,2360,2360,2360,0
|
|
20231102,105900,144021800,2360,2360,2360,2360,2028
|
|
20231102,105800,139235720,2360,2360,2360,2360,300
|
|
20231102,105700,138527720,2355,2355,2355,2355,0
|
|
20231102,105600,138527720,2355,2355,2355,2355,0
|
|
20231102,105500,138527720,2355,2360,2360,2355,22
|
|
20231102,105400,138475900,2360,2360,2360,2360,7
|
|
20231102,105300,138459380,2360,2360,2360,2360,1
|
|
20231102,105200,138457020,2360,2360,2360,2360,2919
|
|
20231102,105100,131568180,2370,2370,2370,2370,0
|
|
20231102,105000,131568180,2370,2370,2370,2370,1
|
|
20231102,104900,131565810,2370,2370,2370,2370,0
|
|
20231102,104800,131565810,2370,2370,2370,2370,0
|
|
20231102,104700,131565810,2370,2370,2370,2370,0
|
|
20231102,104600,131565810,2370,2370,2370,2370,0
|
|
20231102,104500,131565810,2370,2370,2370,2370,10
|
|
20231102,104400,131542110,2370,2370,2370,2370,14
|
|
20231102,104300,131508930,2370,2370,2370,2370,0
|
|
20231102,104200,131508930,2370,2370,2370,2370,0
|
|
20231102,104100,131508930,2370,2370,2370,2370,0
|
|
20231102,104000,131508930,2370,2370,2370,2370,1
|
|
20231102,103900,131506560,2350,2365,2365,2350,20000
|
|
20231102,103800,84458325,2370,2370,2370,2370,0
|
|
20231102,103700,84458325,2370,2370,2370,2370,0
|
|
20231102,103600,84458325,2370,2370,2370,2370,1417
|
|
20231102,103500,81100035,2370,2365,2370,2365,602
|
|
20231102,103400,79676300,2360,2360,2360,2360,0
|
|
20231102,103300,79676300,2360,2360,2360,2360,0
|
|
20231102,103200,79676300,2360,2360,2360,2360,2
|
|
20231102,103100,79671580,2370,2370,2370,2370,0
|
|
20231102,103000,79671580,2370,2370,2370,2370,1
|
|
20231102,102900,79669210,2360,2360,2360,2360,1
|
|
20231102,102800,79666850,2360,2360,2360,2360,40
|
|
20231102,102700,79572450,2360,2360,2360,2360,0
|
|
20231102,102600,79572450,2360,2360,2360,2360,10
|
|
20231102,102500,79548850,2365,2365,2365,2365,29
|
|
20231102,102400,79480265,2370,2370,2370,2370,0
|
|
20231102,102300,79480265,2370,2370,2370,2370,0
|
|
20231102,102200,79480265,2370,2370,2370,2370,35
|
|
20231102,102100,79397315,2370,2370,2370,2370,0
|
|
20231102,102000,79397315,2370,2370,2370,2370,0
|
|
20231102,101900,79397315,2370,2370,2370,2370,30
|
|
20231102,101800,79326215,2370,2370,2370,2370,0
|
|
20231102,101700,79326215,2370,2370,2370,2370,500
|
|
20231102,101600,78141215,2370,2370,2370,2370,5
|
|
20231102,101500,78129365,2370,2360,2370,2360,4001
|
|
20231102,101400,68686995,2370,2370,2370,2370,1
|
|
20231102,101300,68684625,2365,2365,2365,2365,2797
|
|
20231102,101200,62069720,2365,2365,2365,2365,0
|
|
20231102,101100,62069720,2365,2365,2365,2365,0
|
|
20231102,101000,62069720,2365,2365,2365,2365,0
|
|
20231102,100900,62069720,2365,2365,2365,2365,0
|
|
20231102,100800,62069720,2365,2365,2365,2365,161
|
|
20231102,100700,61688955,2360,2360,2360,2360,1
|
|
20231102,100600,61686595,2370,2365,2370,2365,778
|
|
20231102,100500,59843365,2365,2370,2370,2365,205
|
|
20231102,100400,59358535,2360,2360,2360,2360,514
|
|
20231102,100300,58145495,2370,2370,2370,2370,1
|
|
20231102,100200,58143125,2370,2370,2370,2370,0
|
|
20231102,100100,58143125,2370,2370,2370,2370,0
|
|
20231102,100000,58143125,2370,2370,2370,2370,1
|
|
20231102,095900,58140755,2370,2370,2370,2370,0
|
|
20231102,095800,58140755,2370,2370,2370,2370,1
|
|
20231102,095700,58138385,2365,2365,2365,2365,2115
|
|
20231102,095600,53136410,2365,2365,2365,2365,917
|
|
20231102,095500,50967705,2365,2365,2365,2365,0
|
|
20231102,095400,50967705,2365,2365,2365,2365,211
|
|
20231102,095300,50468690,2365,2365,2365,2365,0
|
|
20231102,095200,50468690,2365,2365,2365,2365,0
|
|
20231102,095100,50468690,2365,2365,2365,2365,0
|
|
20231102,095000,50468690,2365,2365,2365,2365,0
|
|
20231102,094900,50468690,2365,2365,2365,2365,0
|
|
20231102,094800,50468690,2365,2365,2365,2365,0
|
|
20231102,094700,50468690,2365,2365,2365,2365,0
|
|
20231102,094600,50468690,2365,2365,2365,2365,0
|
|
20231102,094500,50468690,2365,2365,2365,2365,0
|
|
20231102,094400,50468690,2365,2365,2365,2365,101
|
|
20231102,094300,50229825,2360,2360,2360,2360,0
|
|
20231102,094200,50229825,2360,2360,2360,2360,0
|
|
20231102,094100,50229825,2360,2365,2365,2360,915
|
|
20231102,094000,48066910,2365,2365,2365,2365,42
|
|
20231102,093900,47967580,2370,2370,2370,2370,1
|
|
20231102,093800,47965210,2370,2370,2370,2370,20
|
|
20231102,093700,47917810,2370,2370,2370,2370,0
|
|
20231102,093600,47917810,2370,2370,2370,2370,10
|
|
20231102,093500,47894110,2370,2370,2370,2370,0
|
|
20231102,093400,47894110,2370,2370,2370,2370,2
|
|
20231102,093300,47889370,2370,2370,2370,2370,2
|
|
20231102,093200,47884630,2370,2370,2370,2370,424
|
|
20231102,093100,46879750,2370,2370,2370,2370,717
|
|
20231102,093000,45180460,2370,2365,2370,2365,16
|
|
20231102,092900,45142615,2360,2360,2360,2360,0
|
|
20231102,092800,45142615,2360,2360,2360,2360,10
|
|
20231102,092700,45119015,2370,2370,2370,2370,502
|
|
20231102,092600,43929275,2370,2365,2370,2365,162
|
|
20231102,092500,43546140,2370,2370,2370,2370,237
|
|
20231102,092400,42984450,2370,2370,2370,2370,630
|
|
20231102,092300,41491350,2370,2370,2370,2370,648
|
|
20231102,092200,39955590,2370,2370,2370,2370,1
|
|
20231102,092100,39953220,2365,2360,2370,2360,1007
|
|
20231102,092000,37571665,2360,2365,2365,2360,823
|
|
20231102,091900,35626885,2370,2370,2370,2370,1
|
|
20231102,091800,35624515,2365,2365,2365,2365,1
|
|
20231102,091700,35622150,2370,2370,2370,2370,7081
|
|
20231102,091600,18840180,2375,2375,2375,2370,809
|
|
20231102,091500,16918815,2375,2360,2375,2360,348
|
|
20231102,091400,16092650,2360,2365,2375,2360,1024
|
|
20231102,091300,13665610,2360,2360,2360,2360,587
|
|
20231102,091200,12280290,2360,2350,2360,2350,173
|
|
20231102,091100,11872870,2350,2350,2350,2350,0
|
|
20231102,091000,11872870,2350,2355,2365,2350,2368
|
|
20231102,090900,6289045,2355,2355,2355,2355,1
|
|
20231102,090800,6286690,2360,2360,2360,2360,10
|
|
20231102,090700,6263090,2360,2355,2360,2355,21
|
|
20231102,090600,6213610,2360,2360,2360,2355,900
|
|
20231102,090500,4089705,2360,2360,2360,2360,4
|
|
20231102,090400,4080265,2360,2355,2360,2355,300
|
|
20231102,090300,3373500,2360,2360,2360,2360,0
|
|
20231102,090200,3373500,2360,2360,2360,2360,0
|
|
20231102,090100,3373500,2360,2355,2360,2355,500
|
|
20231102,090000,2193590,2360,2340,2360,2340,937
|