595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185200,93292835,2780,2780,2780,2780,430
|
|
20231106,185100,93292835,2780,2780,2780,2780,0
|
|
20231106,185000,93292835,2780,2780,2780,2780,0
|
|
20231106,184900,93292835,2780,2780,2780,2780,0
|
|
20231106,184800,93292835,2780,2780,2780,2780,0
|
|
20231106,184700,93292835,2780,2780,2780,2780,0
|
|
20231106,184600,93292835,2780,2780,2780,2780,0
|
|
20231106,184500,93292835,2780,2780,2780,2780,0
|
|
20231106,184400,93292835,2780,2780,2780,2780,0
|
|
20231106,184300,93292835,2780,2780,2780,2780,0
|
|
20231106,184200,93292835,2780,2780,2780,2780,0
|
|
20231106,184100,93292835,2780,2780,2780,2780,0
|
|
20231106,184000,93292835,2780,2780,2780,2780,0
|
|
20231106,183900,93292835,2780,2780,2780,2780,0
|
|
20231106,183800,93292835,2780,2780,2780,2780,0
|
|
20231106,183700,93292835,2780,2780,2780,2780,0
|
|
20231106,183600,93292835,2780,2780,2780,2780,0
|
|
20231106,183500,93292835,2780,2780,2780,2780,0
|
|
20231106,183400,93292835,2780,2780,2780,2780,0
|
|
20231106,183300,93292835,2780,2780,2780,2780,0
|
|
20231106,183200,93292835,2780,2780,2780,2780,0
|
|
20231106,183100,93292835,2780,2780,2780,2780,0
|
|
20231106,183000,93292835,2780,2780,2780,2780,0
|
|
20231106,182900,93292835,2780,2780,2780,2780,0
|
|
20231106,182800,93292835,2780,2780,2780,2780,0
|
|
20231106,182700,93292835,2780,2780,2780,2780,0
|
|
20231106,182600,93292835,2780,2780,2780,2780,0
|
|
20231106,182500,93292835,2780,2780,2780,2780,0
|
|
20231106,182400,93292835,2780,2780,2780,2780,0
|
|
20231106,182300,93292835,2780,2780,2780,2780,0
|
|
20231106,182200,93292835,2780,2780,2780,2780,430
|
|
20231106,182100,93292835,2780,2780,2780,2780,0
|
|
20231106,182000,93292835,2780,2780,2780,2780,0
|
|
20231106,181900,93292835,2780,2780,2780,2780,0
|
|
20231106,181800,93292835,2780,2780,2780,2780,0
|
|
20231106,181700,93292835,2780,2780,2780,2780,0
|
|
20231106,181600,93292835,2780,2780,2780,2780,0
|
|
20231106,181500,93292835,2780,2780,2780,2780,0
|
|
20231106,181400,93292835,2780,2780,2780,2780,0
|
|
20231106,181300,93292835,2780,2780,2780,2780,0
|
|
20231106,181200,93292835,2780,2780,2780,2780,0
|
|
20231106,181100,93292835,2780,2780,2780,2780,0
|
|
20231106,181000,93292835,2780,2780,2780,2780,0
|
|
20231106,180900,93292835,2780,2780,2780,2780,0
|
|
20231106,180800,93292835,2780,2780,2780,2780,0
|
|
20231106,180700,93292835,2780,2780,2780,2780,0
|
|
20231106,180600,93292835,2780,2780,2780,2780,0
|
|
20231106,180500,93292835,2780,2780,2780,2780,0
|
|
20231106,180400,93292835,2780,2780,2780,2780,0
|
|
20231106,180300,93292835,2780,2780,2780,2780,0
|
|
20231106,180200,93292835,2780,2780,2780,2780,0
|
|
20231106,180100,93292835,2780,2780,2780,2780,0
|
|
20231106,180000,93292835,2780,2780,2780,2780,0
|
|
20231106,175900,93292835,2780,2780,2780,2780,0
|
|
20231106,175800,93292835,2780,2780,2780,2780,0
|
|
20231106,175700,93292835,2780,2780,2780,2780,0
|
|
20231106,175600,93292835,2780,2780,2780,2780,0
|
|
20231106,175500,93292835,2780,2780,2780,2780,0
|
|
20231106,175400,93292835,2780,2780,2780,2780,0
|
|
20231106,175300,93292835,2780,2780,2780,2780,0
|
|
20231106,175200,93292835,2780,2780,2780,2780,430
|
|
20231106,175100,93292835,2780,2780,2780,2780,0
|
|
20231106,175000,93292835,2780,2780,2780,2780,0
|
|
20231106,174900,93292835,2780,2780,2780,2780,0
|
|
20231106,174800,93292835,2780,2780,2780,2780,0
|
|
20231106,174700,93292835,2780,2780,2780,2780,0
|
|
20231106,174600,93292835,2780,2780,2780,2780,0
|
|
20231106,174500,93292835,2780,2780,2780,2780,0
|
|
20231106,174400,93292835,2780,2780,2780,2780,0
|
|
20231106,174300,93292835,2780,2780,2780,2780,0
|
|
20231106,174200,93292835,2780,2780,2780,2780,0
|
|
20231106,174100,93292835,2780,2780,2780,2780,0
|
|
20231106,174000,93292835,2780,2780,2780,2780,0
|
|
20231106,173900,93292835,2780,2780,2780,2780,0
|
|
20231106,173800,93292835,2780,2780,2780,2780,0
|
|
20231106,173700,93292835,2780,2780,2780,2780,0
|
|
20231106,173600,93292835,2780,2780,2780,2780,0
|
|
20231106,173500,93292835,2780,2780,2780,2780,0
|
|
20231106,173400,93292835,2780,2780,2780,2780,0
|
|
20231106,173300,93292835,2780,2780,2780,2780,0
|
|
20231106,173200,93292835,2780,2780,2780,2780,0
|
|
20231106,173100,93292835,2780,2780,2780,2780,0
|
|
20231106,173000,93292835,2780,2780,2780,2780,0
|
|
20231106,172900,93292835,2780,2780,2780,2780,0
|
|
20231106,172800,93292835,2780,2780,2780,2780,0
|
|
20231106,172700,93292835,2780,2780,2780,2780,0
|
|
20231106,172600,93292835,2780,2780,2780,2780,0
|
|
20231106,172500,93292835,2780,2780,2780,2780,0
|
|
20231106,172400,93292835,2780,2780,2780,2780,0
|
|
20231106,172300,93292835,2780,2780,2780,2780,0
|
|
20231106,172200,93292835,2780,2780,2780,2780,430
|
|
20231106,172100,93292835,2780,2780,2780,2780,0
|
|
20231106,172000,93292835,2780,2780,2780,2780,0
|
|
20231106,171900,93292835,2780,2780,2780,2780,0
|
|
20231106,171800,93292835,2780,2780,2780,2780,0
|
|
20231106,171700,93292835,2780,2780,2780,2780,0
|
|
20231106,171600,93292835,2780,2780,2780,2780,0
|
|
20231106,171500,93292835,2780,2780,2780,2780,0
|
|
20231106,171400,93292835,2780,2780,2780,2780,0
|
|
20231106,171300,93292835,2780,2780,2780,2780,0
|
|
20231106,171200,93292835,2780,2780,2780,2780,0
|
|
20231106,171100,93292835,2780,2780,2780,2780,0
|
|
20231106,171000,93292835,2780,2780,2780,2780,0
|
|
20231106,170900,93292835,2780,2780,2780,2780,0
|
|
20231106,170800,93292835,2780,2780,2780,2780,0
|
|
20231106,170700,93292835,2780,2780,2780,2780,0
|
|
20231106,170600,93292835,2780,2780,2780,2780,0
|
|
20231106,170500,93292835,2780,2780,2780,2780,0
|
|
20231106,170400,93292835,2780,2780,2780,2780,0
|
|
20231106,170300,93292835,2780,2780,2780,2780,0
|
|
20231106,170200,93292835,2780,2780,2780,2780,0
|
|
20231106,170100,93292835,2780,2780,2780,2780,0
|
|
20231106,170000,93292835,2780,2780,2780,2780,0
|
|
20231106,165900,93292835,2780,2780,2780,2780,0
|
|
20231106,165800,93292835,2780,2780,2780,2780,0
|
|
20231106,165700,93292835,2780,2780,2780,2780,0
|
|
20231106,165600,93292835,2780,2780,2780,2780,0
|
|
20231106,165500,93292835,2780,2780,2780,2780,0
|
|
20231106,165400,93292835,2780,2780,2780,2780,0
|
|
20231106,165300,93292835,2780,2780,2780,2780,0
|
|
20231106,165200,93292835,2780,2780,2780,2780,430
|
|
20231106,165100,93292835,2780,2780,2780,2780,0
|
|
20231106,165000,93292835,2780,2780,2780,2780,0
|
|
20231106,164900,93292835,2780,2780,2780,2780,0
|
|
20231106,164800,93292835,2780,2780,2780,2780,0
|
|
20231106,164700,93292835,2780,2780,2780,2780,0
|
|
20231106,164600,93292835,2780,2780,2780,2780,0
|
|
20231106,164500,93292835,2780,2780,2780,2780,0
|
|
20231106,164400,93292835,2780,2780,2780,2780,0
|
|
20231106,164300,93292835,2780,2780,2780,2780,0
|
|
20231106,164200,93292835,2780,2780,2780,2780,0
|
|
20231106,164100,93292835,2780,2780,2780,2780,0
|
|
20231106,164000,93292835,2780,2780,2780,2780,0
|
|
20231106,163900,93292835,2780,2780,2780,2780,0
|
|
20231106,163800,93292835,2780,2780,2780,2780,0
|
|
20231106,163700,93292835,2780,2780,2780,2780,0
|
|
20231106,163600,93292835,2780,2780,2780,2780,0
|
|
20231106,163500,93292835,2780,2780,2780,2780,0
|
|
20231106,163400,93292835,2780,2780,2780,2780,0
|
|
20231106,163300,93292835,2780,2780,2780,2780,0
|
|
20231106,163200,93292835,2780,2780,2780,2780,0
|
|
20231106,163100,93292835,2780,2780,2780,2780,0
|
|
20231106,163000,93292835,2780,2780,2780,2780,0
|
|
20231106,162900,93292835,2780,2780,2780,2780,0
|
|
20231106,162800,93292835,2780,2780,2780,2780,0
|
|
20231106,162700,93292835,2780,2780,2780,2780,0
|
|
20231106,162600,93292835,2780,2780,2780,2780,0
|
|
20231106,162500,93292835,2780,2780,2780,2780,0
|
|
20231106,162400,93292835,2780,2780,2780,2780,0
|
|
20231106,162300,93292835,2780,2780,2780,2780,0
|
|
20231106,162200,93292835,2780,2780,2780,2780,430
|
|
20231106,162100,93292835,2780,2780,2780,2780,0
|
|
20231106,162000,93292835,2780,2780,2780,2780,0
|
|
20231106,161900,93292835,2780,2780,2780,2780,0
|
|
20231106,161800,93292835,2780,2780,2780,2780,0
|
|
20231106,161700,93292835,2780,2780,2780,2780,0
|
|
20231106,161600,93292835,2780,2780,2780,2780,0
|
|
20231106,161500,93292835,2780,2780,2780,2780,0
|
|
20231106,161400,93292835,2780,2780,2780,2780,0
|
|
20231106,161300,93292835,2780,2780,2780,2780,0
|
|
20231106,161200,93292835,2780,2780,2780,2780,0
|
|
20231106,161100,93292835,2780,2780,2780,2780,0
|
|
20231106,161000,93292835,2780,2780,2780,2780,0
|
|
20231106,160900,93292835,2780,2780,2780,2780,0
|
|
20231106,160800,93292835,2780,2780,2780,2780,0
|
|
20231106,160700,93292835,2780,2780,2780,2780,0
|
|
20231106,160600,93292835,2780,2780,2780,2780,0
|
|
20231106,160500,93292835,2780,2780,2780,2780,0
|
|
20231106,160400,93292835,2780,2780,2780,2780,0
|
|
20231106,160300,93292835,2780,2780,2780,2780,0
|
|
20231106,160200,93292835,2780,2780,2780,2780,0
|
|
20231106,160100,93292835,2780,2780,2780,2780,0
|
|
20231106,160000,93292835,2780,2780,2780,2780,0
|
|
20231106,155900,93292835,2780,2780,2780,2780,0
|
|
20231106,155800,93292835,2780,2780,2780,2780,0
|
|
20231106,155700,93292835,2780,2780,2780,2780,0
|
|
20231106,155600,93292835,2780,2780,2780,2780,0
|
|
20231106,155500,93292835,2780,2780,2780,2780,0
|
|
20231106,155400,93292835,2780,2780,2780,2780,0
|
|
20231106,155300,93292835,2780,2780,2780,2780,0
|
|
20231106,155200,93292835,2780,2780,2780,2780,430
|
|
20231106,155100,93292835,2780,2780,2780,2780,0
|
|
20231106,155000,93292835,2780,2780,2780,2780,0
|
|
20231106,154900,93292835,2780,2780,2780,2780,0
|
|
20231106,154800,93292835,2780,2780,2780,2780,0
|
|
20231106,154700,93292835,2780,2780,2780,2780,0
|
|
20231106,154600,93292835,2780,2780,2780,2780,0
|
|
20231106,154500,93292835,2780,2780,2780,2780,0
|
|
20231106,154400,93292835,2780,2780,2780,2780,0
|
|
20231106,154300,93292835,2780,2780,2780,2780,0
|
|
20231106,154200,93292835,2780,2780,2780,2780,0
|
|
20231106,154100,93292835,2780,2780,2780,2780,0
|
|
20231106,154000,93292835,2780,2780,2780,2780,0
|
|
20231106,153900,93292835,2780,2780,2780,2780,0
|
|
20231106,153800,93292835,2780,2780,2780,2780,0
|
|
20231106,153700,93292835,2780,2780,2780,2780,0
|
|
20231106,153600,93292835,2780,2780,2780,2780,0
|
|
20231106,153500,93292835,2780,2780,2780,2780,0
|
|
20231106,153400,93292835,2780,2780,2780,2780,0
|
|
20231106,153300,93292835,2780,2780,2780,2780,0
|
|
20231106,153200,93292835,2780,2780,2780,2780,0
|
|
20231106,153100,93292835,2780,2780,2780,2780,0
|
|
20231106,153000,93292835,2780,2780,2780,2780,430
|
|
20231106,152900,92097435,2765,2765,2765,2765,0
|
|
20231106,152800,92097435,2765,2765,2765,2765,0
|
|
20231106,152700,92097435,2765,2765,2765,2765,0
|
|
20231106,152600,92097435,2765,2765,2765,2765,0
|
|
20231106,152500,92097435,2765,2765,2765,2765,0
|
|
20231106,152400,92097435,2765,2765,2765,2765,0
|
|
20231106,152300,92097435,2765,2765,2765,2765,0
|
|
20231106,152200,92097435,2765,2765,2765,2765,0
|
|
20231106,152100,92097435,2765,2765,2765,2765,0
|
|
20231106,152000,92097435,2765,2765,2765,2765,0
|
|
20231106,151900,92097435,2765,2775,2775,2765,2795
|
|
20231106,151800,84360670,2785,2785,2785,2785,9
|
|
20231106,151700,84335605,2785,2785,2785,2785,0
|
|
20231106,151600,84335605,2785,2785,2785,2785,0
|
|
20231106,151500,84335605,2785,2785,2785,2785,0
|
|
20231106,151400,84335605,2785,2785,2785,2785,0
|
|
20231106,151300,84335605,2785,2785,2785,2785,44
|
|
20231106,151200,84213065,2785,2785,2785,2785,6
|
|
20231106,151100,84196355,2785,2785,2785,2785,0
|
|
20231106,151000,84196355,2785,2775,2785,2775,6
|
|
20231106,150900,84179655,2785,2775,2785,2775,2979
|
|
20231106,150800,75883575,2770,2770,2770,2770,0
|
|
20231106,150700,75883575,2770,2770,2770,2770,0
|
|
20231106,150600,75883575,2770,2770,2770,2770,1
|
|
20231106,150500,75880805,2775,2775,2775,2775,0
|
|
20231106,150400,75880805,2775,2775,2775,2775,1
|
|
20231106,150300,75878030,2780,2780,2780,2780,0
|
|
20231106,150200,75878030,2780,2780,2780,2780,0
|
|
20231106,150100,75878030,2780,2780,2780,2780,0
|
|
20231106,150000,75878030,2780,2780,2780,2780,0
|
|
20231106,145900,75878030,2780,2780,2780,2780,0
|
|
20231106,145800,75878030,2780,2780,2780,2780,0
|
|
20231106,145700,75878030,2780,2780,2780,2780,0
|
|
20231106,145600,75878030,2780,2780,2780,2780,0
|
|
20231106,145500,75878030,2780,2780,2780,2780,1
|
|
20231106,145400,75875250,2775,2775,2775,2775,1
|
|
20231106,145300,75872475,2775,2775,2775,2775,0
|
|
20231106,145200,75872475,2775,2775,2775,2775,0
|
|
20231106,145100,75872475,2775,2770,2775,2770,375
|
|
20231106,145000,74833700,2780,2780,2780,2780,0
|
|
20231106,144900,74833700,2780,2780,2780,2780,0
|
|
20231106,144800,74833700,2780,2780,2780,2780,0
|
|
20231106,144700,74833700,2780,2780,2780,2780,0
|
|
20231106,144600,74833700,2780,2780,2780,2780,0
|
|
20231106,144500,74833700,2780,2780,2780,2780,0
|
|
20231106,144400,74833700,2780,2780,2780,2780,0
|
|
20231106,144300,74833700,2780,2780,2780,2780,0
|
|
20231106,144200,74833700,2780,2780,2780,2780,1
|
|
20231106,144100,74830920,2775,2775,2775,2775,0
|
|
20231106,144000,74830920,2775,2775,2775,2775,0
|
|
20231106,143900,74830920,2775,2775,2775,2775,0
|
|
20231106,143800,74830920,2775,2775,2775,2775,0
|
|
20231106,143700,74830920,2775,2775,2775,2775,0
|
|
20231106,143600,74830920,2775,2775,2775,2775,1
|
|
20231106,143500,74828145,2770,2770,2770,2770,0
|
|
20231106,143400,74828145,2770,2770,2770,2770,0
|
|
20231106,143300,74828145,2770,2770,2770,2770,24
|
|
20231106,143200,74761665,2770,2770,2770,2770,0
|
|
20231106,143100,74761665,2770,2770,2770,2770,0
|
|
20231106,143000,74761665,2770,2770,2770,2770,20
|
|
20231106,142900,74706265,2770,2770,2770,2770,0
|
|
20231106,142800,74706265,2770,2770,2770,2770,0
|
|
20231106,142700,74706265,2770,2770,2770,2770,1
|
|
20231106,142600,74703495,2770,2770,2770,2770,0
|
|
20231106,142500,74703495,2770,2770,2770,2770,0
|
|
20231106,142400,74703495,2770,2770,2770,2770,1
|
|
20231106,142300,74700725,2765,2765,2765,2765,0
|
|
20231106,142200,74700725,2765,2765,2765,2765,0
|
|
20231106,142100,74700725,2765,2765,2765,2765,0
|
|
20231106,142000,74700725,2765,2765,2765,2765,0
|
|
20231106,141900,74700725,2765,2765,2765,2765,0
|
|
20231106,141800,74700725,2765,2765,2765,2765,100
|
|
20231106,141700,74424225,2765,2765,2765,2765,0
|
|
20231106,141600,74424225,2765,2765,2765,2765,0
|
|
20231106,141500,74424225,2765,2765,2765,2765,0
|
|
20231106,141400,74424225,2765,2765,2765,2765,0
|
|
20231106,141300,74424225,2765,2770,2770,2765,956
|
|
20231106,141200,71780355,2785,2785,2785,2785,50
|
|
20231106,141100,71641105,2785,2785,2785,2785,0
|
|
20231106,141000,71641105,2785,2785,2785,2785,1
|
|
20231106,140900,71638320,2785,2785,2785,2785,0
|
|
20231106,140800,71638320,2785,2785,2785,2785,40
|
|
20231106,140700,71526920,2785,2785,2785,2785,8
|
|
20231106,140600,71504640,2785,2785,2785,2785,0
|
|
20231106,140500,71504640,2785,2785,2785,2785,0
|
|
20231106,140400,71504640,2785,2785,2785,2785,0
|
|
20231106,140300,71504640,2785,2770,2785,2770,11
|
|
20231106,140200,71474155,2770,2775,2775,2770,344
|
|
20231106,140100,70519570,2770,2770,2770,2770,0
|
|
20231106,140000,70519570,2770,2770,2770,2770,1
|
|
20231106,135900,70516800,2780,2780,2780,2780,0
|
|
20231106,135800,70516800,2780,2780,2780,2780,10
|
|
20231106,135700,70489000,2770,2770,2770,2770,1
|
|
20231106,135600,70486230,2760,2780,2780,2760,101
|
|
20231106,135500,70206685,2785,2785,2785,2785,0
|
|
20231106,135400,70206685,2785,2785,2785,2785,0
|
|
20231106,135300,70206685,2785,2785,2785,2785,0
|
|
20231106,135200,70206685,2785,2785,2785,2785,0
|
|
20231106,135100,70206685,2785,2785,2785,2785,0
|
|
20231106,135000,70206685,2785,2785,2785,2785,1
|
|
20231106,134900,70203900,2785,2785,2785,2785,0
|
|
20231106,134800,70203900,2785,2780,2785,2780,6
|
|
20231106,134700,70187200,2780,2760,2780,2760,2497
|
|
20231106,134600,63265860,2760,2760,2760,2760,0
|
|
20231106,134500,63265860,2760,2760,2760,2760,0
|
|
20231106,134400,63265860,2760,2760,2760,2760,5
|
|
20231106,134300,63252060,2765,2765,2765,2765,0
|
|
20231106,134200,63252060,2765,2765,2765,2765,0
|
|
20231106,134100,63252060,2765,2765,2765,2765,0
|
|
20231106,134000,63252060,2765,2765,2765,2765,0
|
|
20231106,133900,63252060,2765,2765,2765,2765,0
|
|
20231106,133800,63252060,2765,2765,2765,2765,0
|
|
20231106,133700,63252060,2765,2765,2765,2765,0
|
|
20231106,133600,63252060,2765,2765,2765,2765,0
|
|
20231106,133500,63252060,2765,2765,2765,2765,0
|
|
20231106,133400,63252060,2765,2765,2765,2765,0
|
|
20231106,133300,63252060,2765,2765,2765,2765,0
|
|
20231106,133200,63252060,2765,2765,2765,2765,1
|
|
20231106,133100,63249295,2765,2765,2765,2765,0
|
|
20231106,133000,63249295,2765,2765,2765,2765,1
|
|
20231106,132900,63246530,2765,2765,2765,2765,0
|
|
20231106,132800,63246530,2765,2765,2765,2765,0
|
|
20231106,132700,63246530,2765,2765,2765,2765,0
|
|
20231106,132600,63246530,2765,2765,2765,2765,0
|
|
20231106,132500,63246530,2765,2765,2765,2765,0
|
|
20231106,132400,63246530,2765,2765,2765,2765,0
|
|
20231106,132300,63246530,2765,2765,2765,2765,0
|
|
20231106,132200,63246530,2765,2765,2765,2765,0
|
|
20231106,132100,63246530,2765,2765,2765,2765,0
|
|
20231106,132000,63246530,2765,2765,2765,2765,0
|
|
20231106,131900,63246530,2765,2765,2765,2765,0
|
|
20231106,131800,63246530,2765,2765,2765,2765,0
|
|
20231106,131700,63246530,2765,2765,2765,2765,0
|
|
20231106,131600,63246530,2765,2765,2765,2765,2
|
|
20231106,131500,63241000,2765,2765,2765,2765,0
|
|
20231106,131400,63241000,2765,2765,2765,2765,0
|
|
20231106,131300,63241000,2765,2755,2765,2755,440
|
|
20231106,131200,62028620,2755,2755,2755,2755,50
|
|
20231106,131100,61890870,2760,2760,2760,2760,0
|
|
20231106,131000,61890870,2760,2760,2760,2760,0
|
|
20231106,130900,61890870,2760,2760,2760,2760,0
|
|
20231106,130800,61890870,2760,2760,2760,2760,0
|
|
20231106,130700,61890870,2760,2760,2760,2760,0
|
|
20231106,130600,61890870,2760,2760,2760,2760,0
|
|
20231106,130500,61890870,2760,2760,2760,2760,0
|
|
20231106,130400,61890870,2760,2760,2760,2760,0
|
|
20231106,130300,61890870,2760,2760,2760,2760,0
|
|
20231106,130200,61890870,2760,2760,2760,2760,0
|
|
20231106,130100,61890870,2760,2760,2760,2760,0
|
|
20231106,130000,61890870,2760,2760,2760,2760,0
|
|
20231106,125900,61890870,2760,2760,2760,2760,1
|
|
20231106,125800,61888110,2760,2760,2760,2760,0
|
|
20231106,125700,61888110,2760,2760,2760,2760,0
|
|
20231106,125600,61888110,2760,2760,2760,2760,0
|
|
20231106,125500,61888110,2760,2760,2760,2760,118
|
|
20231106,125400,61562430,2760,2760,2760,2760,0
|
|
20231106,125300,61562430,2760,2760,2760,2760,0
|
|
20231106,125200,61562430,2760,2760,2760,2760,0
|
|
20231106,125100,61562430,2760,2760,2760,2760,0
|
|
20231106,125000,61562430,2760,2760,2760,2760,0
|
|
20231106,124900,61562430,2760,2760,2760,2760,0
|
|
20231106,124800,61562430,2760,2760,2760,2760,0
|
|
20231106,124700,61562430,2760,2760,2760,2760,0
|
|
20231106,124600,61562430,2760,2760,2760,2760,0
|
|
20231106,124500,61562430,2760,2760,2760,2760,0
|
|
20231106,124400,61562430,2760,2760,2760,2760,0
|
|
20231106,124300,61562430,2760,2760,2760,2760,30
|
|
20231106,124200,61479630,2760,2760,2760,2760,0
|
|
20231106,124100,61479630,2760,2760,2760,2760,0
|
|
20231106,124000,61479630,2760,2760,2760,2760,0
|
|
20231106,123900,61479630,2760,2760,2760,2760,54
|
|
20231106,123800,61330590,2760,2760,2760,2760,1
|
|
20231106,123700,61327830,2765,2765,2765,2765,0
|
|
20231106,123600,61327830,2765,2765,2765,2765,0
|
|
20231106,123500,61327830,2765,2765,2765,2765,0
|
|
20231106,123400,61327830,2765,2765,2765,2765,0
|
|
20231106,123300,61327830,2765,2765,2765,2765,0
|
|
20231106,123200,61327830,2765,2765,2765,2765,0
|
|
20231106,123100,61327830,2765,2765,2765,2765,0
|
|
20231106,123000,61327830,2765,2765,2765,2765,0
|
|
20231106,122900,61327830,2765,2765,2765,2765,0
|
|
20231106,122800,61327830,2765,2765,2765,2765,0
|
|
20231106,122700,61327830,2765,2765,2765,2765,0
|
|
20231106,122600,61327830,2765,2765,2765,2765,0
|
|
20231106,122500,61327830,2765,2765,2765,2765,0
|
|
20231106,122400,61327830,2765,2765,2765,2765,1
|
|
20231106,122300,61325065,2765,2765,2765,2765,0
|
|
20231106,122200,61325065,2765,2765,2765,2765,2
|
|
20231106,122100,61319535,2745,2745,2745,2745,0
|
|
20231106,122000,61319535,2745,2745,2745,2745,0
|
|
20231106,121900,61319535,2745,2745,2745,2745,0
|
|
20231106,121800,61319535,2745,2745,2745,2745,0
|
|
20231106,121700,61319535,2745,2745,2745,2745,0
|
|
20231106,121600,61319535,2745,2745,2745,2745,0
|
|
20231106,121500,61319535,2745,2745,2745,2745,0
|
|
20231106,121400,61319535,2745,2745,2745,2745,0
|
|
20231106,121300,61319535,2745,2745,2745,2745,0
|
|
20231106,121200,61319535,2745,2745,2745,2745,0
|
|
20231106,121100,61319535,2745,2745,2745,2745,0
|
|
20231106,121000,61319535,2745,2745,2745,2745,0
|
|
20231106,120900,61319535,2745,2745,2745,2745,0
|
|
20231106,120800,61319535,2745,2745,2745,2745,0
|
|
20231106,120700,61319535,2745,2745,2745,2745,0
|
|
20231106,120600,61319535,2745,2745,2745,2745,0
|
|
20231106,120500,61319535,2745,2745,2745,2745,0
|
|
20231106,120400,61319535,2745,2745,2745,2745,0
|
|
20231106,120300,61319535,2745,2745,2745,2745,0
|
|
20231106,120200,61319535,2745,2745,2745,2745,0
|
|
20231106,120100,61319535,2745,2745,2745,2745,0
|
|
20231106,120000,61319535,2745,2745,2745,2745,0
|
|
20231106,115900,61319535,2745,2745,2745,2745,0
|
|
20231106,115800,61319535,2745,2745,2745,2745,0
|
|
20231106,115700,61319535,2745,2745,2745,2745,0
|
|
20231106,115600,61319535,2745,2745,2745,2745,0
|
|
20231106,115500,61319535,2745,2745,2745,2745,0
|
|
20231106,115400,61319535,2745,2745,2745,2745,0
|
|
20231106,115300,61319535,2745,2760,2760,2745,275
|
|
20231106,115200,60561275,2765,2765,2765,2765,0
|
|
20231106,115100,60561275,2765,2765,2765,2765,0
|
|
20231106,115000,60561275,2765,2765,2765,2765,1
|
|
20231106,114900,60558510,2760,2760,2760,2760,1
|
|
20231106,114800,60555750,2760,2760,2760,2760,1
|
|
20231106,114700,60552990,2760,2760,2760,2760,24
|
|
20231106,114600,60486750,2765,2765,2765,2765,1
|
|
20231106,114500,60483985,2760,2760,2760,2760,9
|
|
20231106,114400,60459145,2760,2760,2760,2760,0
|
|
20231106,114300,60459145,2760,2760,2760,2760,0
|
|
20231106,114200,60459145,2760,2760,2760,2760,1
|
|
20231106,114100,60456385,2770,2755,2770,2755,503
|
|
20231106,114000,59063830,2755,2755,2755,2755,0
|
|
20231106,113900,59063830,2755,2755,2755,2755,0
|
|
20231106,113800,59063830,2755,2755,2755,2755,0
|
|
20231106,113700,59063830,2755,2755,2755,2755,0
|
|
20231106,113600,59063830,2755,2755,2755,2755,0
|
|
20231106,113500,59063830,2755,2755,2755,2755,0
|
|
20231106,113400,59063830,2755,2755,2755,2755,0
|
|
20231106,113300,59063830,2755,2755,2755,2755,0
|
|
20231106,113200,59063830,2755,2755,2755,2755,0
|
|
20231106,113100,59063830,2755,2755,2755,2755,0
|
|
20231106,113000,59063830,2755,2760,2760,2755,3
|
|
20231106,112900,59055555,2770,2770,2770,2770,0
|
|
20231106,112800,59055555,2770,2770,2770,2770,0
|
|
20231106,112700,59055555,2770,2770,2770,2770,10
|
|
20231106,112600,59027855,2770,2770,2770,2770,0
|
|
20231106,112500,59027855,2770,2770,2770,2770,0
|
|
20231106,112400,59027855,2770,2770,2770,2770,0
|
|
20231106,112300,59027855,2770,2770,2770,2770,0
|
|
20231106,112200,59027855,2770,2770,2770,2770,1
|
|
20231106,112100,59025085,2765,2765,2765,2765,0
|
|
20231106,112000,59025085,2765,2765,2765,2765,2
|
|
20231106,111900,59019555,2770,2765,2770,2765,40
|
|
20231106,111800,58908945,2760,2755,2760,2755,1277
|
|
20231106,111700,55384575,2755,2755,2755,2755,0
|
|
20231106,111600,55384575,2755,2755,2755,2755,0
|
|
20231106,111500,55384575,2755,2755,2755,2755,39
|
|
20231106,111400,55277130,2760,2760,2760,2760,0
|
|
20231106,111300,55277130,2760,2760,2760,2760,0
|
|
20231106,111200,55277130,2760,2760,2760,2760,0
|
|
20231106,111100,55277130,2760,2760,2760,2760,0
|
|
20231106,111000,55277130,2760,2760,2760,2760,0
|
|
20231106,110900,55277130,2760,2760,2760,2760,0
|
|
20231106,110800,55277130,2760,2760,2760,2760,0
|
|
20231106,110700,55277130,2760,2760,2760,2760,0
|
|
20231106,110600,55277130,2760,2760,2760,2760,0
|
|
20231106,110500,55277130,2760,2760,2760,2760,0
|
|
20231106,110400,55277130,2760,2760,2760,2760,0
|
|
20231106,110300,55277130,2760,2755,2760,2755,100
|
|
20231106,110200,55001170,2760,2760,2760,2760,0
|
|
20231106,110100,55001170,2760,2760,2760,2760,0
|
|
20231106,110000,55001170,2760,2760,2760,2760,0
|
|
20231106,105900,55001170,2760,2760,2760,2760,0
|
|
20231106,105800,55001170,2760,2760,2760,2760,0
|
|
20231106,105700,55001170,2760,2760,2760,2760,0
|
|
20231106,105600,55001170,2760,2755,2760,2755,1000
|
|
20231106,105500,52242120,2750,2750,2750,2750,0
|
|
20231106,105400,52242120,2750,2750,2750,2750,0
|
|
20231106,105300,52242120,2750,2750,2750,2750,0
|
|
20231106,105200,52242120,2750,2750,2750,2750,0
|
|
20231106,105100,52242120,2750,2745,2750,2745,2461
|
|
20231106,105000,45474955,2745,2745,2745,2745,1
|
|
20231106,104900,45472210,2745,2745,2745,2745,0
|
|
20231106,104800,45472210,2745,2745,2745,2745,0
|
|
20231106,104700,45472210,2745,2745,2745,2745,0
|
|
20231106,104600,45472210,2745,2745,2745,2745,0
|
|
20231106,104500,45472210,2745,2745,2745,2745,0
|
|
20231106,104400,45472210,2745,2745,2745,2745,0
|
|
20231106,104300,45472210,2745,2745,2745,2745,0
|
|
20231106,104200,45472210,2745,2745,2745,2745,100
|
|
20231106,104100,45197710,2745,2745,2745,2745,0
|
|
20231106,104000,45197710,2745,2745,2745,2745,0
|
|
20231106,103900,45197710,2745,2745,2745,2745,0
|
|
20231106,103800,45197710,2745,2745,2745,2745,1
|
|
20231106,103700,45194965,2740,2740,2740,2740,363
|
|
20231106,103600,44200345,2750,2750,2750,2750,4
|
|
20231106,103500,44189345,2750,2750,2750,2750,0
|
|
20231106,103400,44189345,2750,2750,2750,2750,0
|
|
20231106,103300,44189345,2750,2750,2750,2750,59
|
|
20231106,103200,44027095,2750,2750,2750,2750,0
|
|
20231106,103100,44027095,2750,2750,2750,2750,0
|
|
20231106,103000,44027095,2750,2750,2750,2750,0
|
|
20231106,102900,44027095,2750,2750,2750,2750,0
|
|
20231106,102800,44027095,2750,2750,2750,2750,0
|
|
20231106,102700,44027095,2750,2750,2750,2750,0
|
|
20231106,102600,44027095,2750,2750,2750,2750,0
|
|
20231106,102500,44027095,2750,2750,2750,2750,0
|
|
20231106,102400,44027095,2750,2750,2750,2750,1
|
|
20231106,102300,44024345,2745,2745,2745,2745,30
|
|
20231106,102200,43941995,2740,2740,2740,2740,0
|
|
20231106,102100,43941995,2740,2740,2740,2740,0
|
|
20231106,102000,43941995,2740,2740,2740,2740,1
|
|
20231106,101900,43939255,2750,2750,2750,2750,1
|
|
20231106,101800,43936505,2750,2750,2750,2750,10
|
|
20231106,101700,43909005,2750,2750,2750,2750,0
|
|
20231106,101600,43909005,2750,2750,2750,2750,1
|
|
20231106,101500,43906255,2750,2745,2750,2745,21
|
|
20231106,101400,43848510,2745,2745,2745,2745,1493
|
|
20231106,101300,39750225,2745,2745,2745,2745,0
|
|
20231106,101200,39750225,2745,2740,2745,2740,17
|
|
20231106,101100,39703625,2740,2740,2740,2740,317
|
|
20231106,101000,38835045,2740,2740,2740,2740,0
|
|
20231106,100900,38835045,2740,2740,2740,2740,10
|
|
20231106,100800,38807645,2740,2740,2740,2740,0
|
|
20231106,100700,38807645,2740,2740,2740,2740,0
|
|
20231106,100600,38807645,2740,2740,2740,2740,0
|
|
20231106,100500,38807645,2740,2740,2740,2740,0
|
|
20231106,100400,38807645,2740,2740,2740,2740,0
|
|
20231106,100300,38807645,2740,2740,2740,2740,2
|
|
20231106,100200,38802165,2740,2740,2740,2740,129
|
|
20231106,100100,38448705,2735,2735,2735,2735,532
|
|
20231106,100000,36993685,2740,2740,2740,2740,72
|
|
20231106,095900,36796405,2740,2740,2740,2740,0
|
|
20231106,095800,36796405,2740,2740,2740,2740,15
|
|
20231106,095700,36755305,2740,2740,2740,2740,15
|
|
20231106,095600,36714205,2740,2740,2740,2740,15
|
|
20231106,095500,36673105,2740,2740,2740,2740,258
|
|
20231106,095400,35966185,2740,2740,2740,2740,4
|
|
20231106,095300,35955225,2740,2740,2740,2740,2
|
|
20231106,095200,35949745,2740,2740,2740,2740,0
|
|
20231106,095100,35949745,2740,2740,2740,2740,1000
|
|
20231106,095000,33209745,2740,2740,2740,2740,0
|
|
20231106,094900,33209745,2740,2720,2740,2720,2
|
|
20231106,094800,33204285,2745,2745,2745,2745,0
|
|
20231106,094700,33204285,2745,2745,2745,2745,0
|
|
20231106,094600,33204285,2745,2745,2745,2745,0
|
|
20231106,094500,33204285,2745,2745,2745,2745,0
|
|
20231106,094400,33204285,2745,2745,2745,2745,0
|
|
20231106,094300,33204285,2745,2745,2745,2745,1
|
|
20231106,094200,33201540,2745,2745,2745,2745,1
|
|
20231106,094100,33198795,2740,2740,2740,2740,0
|
|
20231106,094000,33198795,2740,2740,2740,2740,4
|
|
20231106,093900,33187835,2745,2745,2745,2745,0
|
|
20231106,093800,33187835,2745,2745,2745,2745,0
|
|
20231106,093700,33187835,2745,2745,2745,2745,0
|
|
20231106,093600,33187835,2745,2745,2745,2745,2
|
|
20231106,093500,33182345,2745,2745,2745,2745,1
|
|
20231106,093400,33179600,2745,2745,2745,2745,296
|
|
20231106,093300,32367080,2750,2750,2750,2750,0
|
|
20231106,093200,32367080,2750,2745,2750,2745,7
|
|
20231106,093100,32347860,2740,2745,2745,2740,314
|
|
20231106,093000,31487260,2740,2735,2740,2735,36
|
|
20231106,092900,31388640,2735,2730,2735,2730,15
|
|
20231106,092800,31347665,2730,2730,2730,2730,0
|
|
20231106,092700,31347665,2730,2730,2730,2730,1010
|
|
20231106,092600,28590365,2730,2730,2730,2730,1352
|
|
20231106,092500,24899405,2710,2710,2710,2710,506
|
|
20231106,092400,23528145,2710,2710,2710,2710,0
|
|
20231106,092300,23528145,2710,2710,2710,2710,186
|
|
20231106,092200,23024085,2710,2710,2710,2710,1
|
|
20231106,092100,23021375,2700,2695,2700,2680,207
|
|
20231106,092000,22462590,2700,2700,2700,2700,0
|
|
20231106,091900,22462590,2700,2700,2700,2700,0
|
|
20231106,091800,22462590,2700,2700,2700,2700,1
|
|
20231106,091700,22459890,2690,2690,2690,2690,2139
|
|
20231106,091600,16705980,2690,2690,2690,2690,0
|
|
20231106,091500,16705980,2690,2690,2690,2690,0
|
|
20231106,091400,16705980,2690,2690,2690,2690,0
|
|
20231106,091300,16705980,2690,2690,2690,2690,5
|
|
20231106,091200,16692530,2690,2690,2690,2690,0
|
|
20231106,091100,16692530,2690,2690,2690,2690,3436
|
|
20231106,091000,7449690,2695,2695,2695,2695,2
|
|
20231106,090900,7444300,2695,2695,2695,2695,43
|
|
20231106,090800,7328415,2695,2695,2695,2690,3
|
|
20231106,090700,7320335,2675,2675,2675,2675,0
|
|
20231106,090600,7320335,2675,2675,2675,2675,0
|
|
20231106,090500,7320335,2675,2680,2680,2675,538
|
|
20231106,090400,5879775,2675,2695,2695,2675,545
|
|
20231106,090300,4418980,2700,2700,2700,2700,100
|
|
20231106,090200,4148980,2700,2710,2710,2700,164
|
|
20231106,090100,3704755,2715,2730,2730,2715,1250
|
|
20231106,090000,297575,2735,2730,2735,2730,109
|