610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190700,43646300,2115,2115,2115,2115,516
|
|
20231107,190600,43646300,2115,2115,2115,2115,0
|
|
20231107,190500,43646300,2115,2115,2115,2115,0
|
|
20231107,190400,43646300,2115,2115,2115,2115,0
|
|
20231107,190300,43646300,2115,2115,2115,2115,0
|
|
20231107,190200,43646300,2115,2115,2115,2115,0
|
|
20231107,190100,43646300,2115,2115,2115,2115,0
|
|
20231107,190000,43646300,2115,2115,2115,2115,0
|
|
20231107,185900,43646300,2115,2115,2115,2115,0
|
|
20231107,185800,43646300,2115,2115,2115,2115,0
|
|
20231107,185700,43646300,2115,2115,2115,2115,0
|
|
20231107,185600,43646300,2115,2115,2115,2115,0
|
|
20231107,185500,43646300,2115,2115,2115,2115,0
|
|
20231107,185400,43646300,2115,2115,2115,2115,0
|
|
20231107,185300,43646300,2115,2115,2115,2115,0
|
|
20231107,185200,43646300,2115,2115,2115,2115,0
|
|
20231107,185100,43646300,2115,2115,2115,2115,0
|
|
20231107,185000,43646300,2115,2115,2115,2115,0
|
|
20231107,184900,43646300,2115,2115,2115,2115,0
|
|
20231107,184800,43646300,2115,2115,2115,2115,0
|
|
20231107,184700,43646300,2115,2115,2115,2115,0
|
|
20231107,184600,43646300,2115,2115,2115,2115,0
|
|
20231107,184500,43646300,2115,2115,2115,2115,0
|
|
20231107,184400,43646300,2115,2115,2115,2115,0
|
|
20231107,184300,43646300,2115,2115,2115,2115,0
|
|
20231107,184200,43646300,2115,2115,2115,2115,0
|
|
20231107,184100,43646300,2115,2115,2115,2115,0
|
|
20231107,184000,43646300,2115,2115,2115,2115,0
|
|
20231107,183900,43646300,2115,2115,2115,2115,0
|
|
20231107,183800,43646300,2115,2115,2115,2115,0
|
|
20231107,183700,43646300,2115,2115,2115,2115,516
|
|
20231107,183600,43646300,2115,2115,2115,2115,0
|
|
20231107,183500,43646300,2115,2115,2115,2115,0
|
|
20231107,183400,43646300,2115,2115,2115,2115,0
|
|
20231107,183300,43646300,2115,2115,2115,2115,0
|
|
20231107,183200,43646300,2115,2115,2115,2115,0
|
|
20231107,183100,43646300,2115,2115,2115,2115,0
|
|
20231107,183000,43646300,2115,2115,2115,2115,0
|
|
20231107,182900,43646300,2115,2115,2115,2115,0
|
|
20231107,182800,43646300,2115,2115,2115,2115,0
|
|
20231107,182700,43646300,2115,2115,2115,2115,0
|
|
20231107,182600,43646300,2115,2115,2115,2115,0
|
|
20231107,182500,43646300,2115,2115,2115,2115,0
|
|
20231107,182400,43646300,2115,2115,2115,2115,0
|
|
20231107,182300,43646300,2115,2115,2115,2115,0
|
|
20231107,182200,43646300,2115,2115,2115,2115,0
|
|
20231107,182100,43646300,2115,2115,2115,2115,0
|
|
20231107,182000,43646300,2115,2115,2115,2115,0
|
|
20231107,181900,43646300,2115,2115,2115,2115,0
|
|
20231107,181800,43646300,2115,2115,2115,2115,0
|
|
20231107,181700,43646300,2115,2115,2115,2115,0
|
|
20231107,181600,43646300,2115,2115,2115,2115,0
|
|
20231107,181500,43646300,2115,2115,2115,2115,0
|
|
20231107,181400,43646300,2115,2115,2115,2115,0
|
|
20231107,181300,43646300,2115,2115,2115,2115,0
|
|
20231107,181200,43646300,2115,2115,2115,2115,0
|
|
20231107,181100,43646300,2115,2115,2115,2115,0
|
|
20231107,181000,43646300,2115,2115,2115,2115,0
|
|
20231107,180900,43646300,2115,2115,2115,2115,0
|
|
20231107,180800,43646300,2115,2115,2115,2115,0
|
|
20231107,180700,43646300,2115,2115,2115,2115,516
|
|
20231107,180600,43646300,2115,2115,2115,2115,0
|
|
20231107,180500,43646300,2115,2115,2115,2115,0
|
|
20231107,180400,43646300,2115,2115,2115,2115,0
|
|
20231107,180300,43646300,2115,2115,2115,2115,0
|
|
20231107,180200,43646300,2115,2115,2115,2115,0
|
|
20231107,180100,43646300,2115,2115,2115,2115,0
|
|
20231107,180000,43646300,2115,2115,2115,2115,0
|
|
20231107,175900,43646300,2115,2115,2115,2115,0
|
|
20231107,175800,43646300,2115,2115,2115,2115,0
|
|
20231107,175700,43646300,2115,2115,2115,2115,0
|
|
20231107,175600,43646300,2115,2115,2115,2115,0
|
|
20231107,175500,43646300,2115,2115,2115,2115,0
|
|
20231107,175400,43646300,2115,2115,2115,2115,0
|
|
20231107,175300,43646300,2115,2115,2115,2115,0
|
|
20231107,175200,43646300,2115,2115,2115,2115,0
|
|
20231107,175100,43646300,2115,2115,2115,2115,0
|
|
20231107,175000,43646300,2115,2115,2115,2115,0
|
|
20231107,174900,43646300,2115,2115,2115,2115,0
|
|
20231107,174800,43646300,2115,2115,2115,2115,0
|
|
20231107,174700,43646300,2115,2115,2115,2115,0
|
|
20231107,174600,43646300,2115,2115,2115,2115,0
|
|
20231107,174500,43646300,2115,2115,2115,2115,0
|
|
20231107,174400,43646300,2115,2115,2115,2115,0
|
|
20231107,174300,43646300,2115,2115,2115,2115,0
|
|
20231107,174200,43646300,2115,2115,2115,2115,0
|
|
20231107,174100,43646300,2115,2115,2115,2115,0
|
|
20231107,174000,43646300,2115,2115,2115,2115,0
|
|
20231107,173900,43646300,2115,2115,2115,2115,0
|
|
20231107,173800,43646300,2115,2115,2115,2115,0
|
|
20231107,173700,43646300,2115,2115,2115,2115,516
|
|
20231107,173600,43646300,2115,2115,2115,2115,0
|
|
20231107,173500,43646300,2115,2115,2115,2115,0
|
|
20231107,173400,43646300,2115,2115,2115,2115,0
|
|
20231107,173300,43646300,2115,2115,2115,2115,0
|
|
20231107,173200,43646300,2115,2115,2115,2115,0
|
|
20231107,173100,43646300,2115,2115,2115,2115,0
|
|
20231107,173000,43646300,2115,2115,2115,2115,0
|
|
20231107,172900,43646300,2115,2115,2115,2115,0
|
|
20231107,172800,43646300,2115,2115,2115,2115,0
|
|
20231107,172700,43646300,2115,2115,2115,2115,0
|
|
20231107,172600,43646300,2115,2115,2115,2115,0
|
|
20231107,172500,43646300,2115,2115,2115,2115,0
|
|
20231107,172400,43646300,2115,2115,2115,2115,0
|
|
20231107,172300,43646300,2115,2115,2115,2115,0
|
|
20231107,172200,43646300,2115,2115,2115,2115,0
|
|
20231107,172100,43646300,2115,2115,2115,2115,0
|
|
20231107,172000,43646300,2115,2115,2115,2115,0
|
|
20231107,171900,43646300,2115,2115,2115,2115,0
|
|
20231107,171800,43646300,2115,2115,2115,2115,0
|
|
20231107,171700,43646300,2115,2115,2115,2115,0
|
|
20231107,171600,43646300,2115,2115,2115,2115,0
|
|
20231107,171500,43646300,2115,2115,2115,2115,0
|
|
20231107,171400,43646300,2115,2115,2115,2115,0
|
|
20231107,171300,43646300,2115,2115,2115,2115,0
|
|
20231107,171200,43646300,2115,2115,2115,2115,0
|
|
20231107,171100,43646300,2115,2115,2115,2115,0
|
|
20231107,171000,43646300,2115,2115,2115,2115,0
|
|
20231107,170900,43646300,2115,2115,2115,2115,0
|
|
20231107,170800,43646300,2115,2115,2115,2115,0
|
|
20231107,170700,43646300,2115,2115,2115,2115,516
|
|
20231107,170600,43646300,2115,2115,2115,2115,0
|
|
20231107,170500,43646300,2115,2115,2115,2115,0
|
|
20231107,170400,43646300,2115,2115,2115,2115,0
|
|
20231107,170300,43646300,2115,2115,2115,2115,0
|
|
20231107,170200,43646300,2115,2115,2115,2115,0
|
|
20231107,170100,43646300,2115,2115,2115,2115,0
|
|
20231107,170000,43646300,2115,2115,2115,2115,0
|
|
20231107,165900,43646300,2115,2115,2115,2115,0
|
|
20231107,165800,43646300,2115,2115,2115,2115,0
|
|
20231107,165700,43646300,2115,2115,2115,2115,0
|
|
20231107,165600,43646300,2115,2115,2115,2115,0
|
|
20231107,165500,43646300,2115,2115,2115,2115,0
|
|
20231107,165400,43646300,2115,2115,2115,2115,0
|
|
20231107,165300,43646300,2115,2115,2115,2115,0
|
|
20231107,165200,43646300,2115,2115,2115,2115,0
|
|
20231107,165100,43646300,2115,2115,2115,2115,0
|
|
20231107,165000,43646300,2115,2115,2115,2115,0
|
|
20231107,164900,43646300,2115,2115,2115,2115,0
|
|
20231107,164800,43646300,2115,2115,2115,2115,0
|
|
20231107,164700,43646300,2115,2115,2115,2115,0
|
|
20231107,164600,43646300,2115,2115,2115,2115,0
|
|
20231107,164500,43646300,2115,2115,2115,2115,0
|
|
20231107,164400,43646300,2115,2115,2115,2115,0
|
|
20231107,164300,43646300,2115,2115,2115,2115,0
|
|
20231107,164200,43646300,2115,2115,2115,2115,0
|
|
20231107,164100,43646300,2115,2115,2115,2115,0
|
|
20231107,164000,43646300,2115,2115,2115,2115,0
|
|
20231107,163900,43646300,2115,2115,2115,2115,0
|
|
20231107,163800,43646300,2115,2115,2115,2115,0
|
|
20231107,163700,43646300,2115,2115,2115,2115,516
|
|
20231107,163600,43646300,2115,2115,2115,2115,0
|
|
20231107,163500,43646300,2115,2115,2115,2115,0
|
|
20231107,163400,43646300,2115,2115,2115,2115,0
|
|
20231107,163300,43646300,2115,2115,2115,2115,0
|
|
20231107,163200,43646300,2115,2115,2115,2115,0
|
|
20231107,163100,43646300,2115,2115,2115,2115,0
|
|
20231107,163000,43646300,2115,2115,2115,2115,0
|
|
20231107,162900,43646300,2115,2115,2115,2115,0
|
|
20231107,162800,43646300,2115,2115,2115,2115,0
|
|
20231107,162700,43646300,2115,2115,2115,2115,0
|
|
20231107,162600,43646300,2115,2115,2115,2115,0
|
|
20231107,162500,43646300,2115,2115,2115,2115,0
|
|
20231107,162400,43646300,2115,2115,2115,2115,0
|
|
20231107,162300,43646300,2115,2115,2115,2115,0
|
|
20231107,162200,43646300,2115,2115,2115,2115,0
|
|
20231107,162100,43646300,2115,2115,2115,2115,0
|
|
20231107,162000,43646300,2115,2115,2115,2115,0
|
|
20231107,161900,43646300,2115,2115,2115,2115,0
|
|
20231107,161800,43646300,2115,2115,2115,2115,0
|
|
20231107,161700,43646300,2115,2115,2115,2115,0
|
|
20231107,161600,43646300,2115,2115,2115,2115,0
|
|
20231107,161500,43646300,2115,2115,2115,2115,0
|
|
20231107,161400,43646300,2115,2115,2115,2115,0
|
|
20231107,161300,43646300,2115,2115,2115,2115,0
|
|
20231107,161200,43646300,2115,2115,2115,2115,0
|
|
20231107,161100,43646300,2115,2115,2115,2115,0
|
|
20231107,161000,43646300,2115,2115,2115,2115,0
|
|
20231107,160900,43646300,2115,2115,2115,2115,0
|
|
20231107,160800,43646300,2115,2115,2115,2115,0
|
|
20231107,160700,43646300,2115,2115,2115,2115,516
|
|
20231107,160600,43646300,2115,2115,2115,2115,0
|
|
20231107,160500,43646300,2115,2115,2115,2115,0
|
|
20231107,160400,43646300,2115,2115,2115,2115,0
|
|
20231107,160300,43646300,2115,2115,2115,2115,0
|
|
20231107,160200,43646300,2115,2115,2115,2115,0
|
|
20231107,160100,43646300,2115,2115,2115,2115,0
|
|
20231107,160000,43646300,2115,2115,2115,2115,0
|
|
20231107,155900,43646300,2115,2115,2115,2115,0
|
|
20231107,155800,43646300,2115,2115,2115,2115,0
|
|
20231107,155700,43646300,2115,2115,2115,2115,0
|
|
20231107,155600,43646300,2115,2115,2115,2115,0
|
|
20231107,155500,43646300,2115,2115,2115,2115,0
|
|
20231107,155400,43646300,2115,2115,2115,2115,0
|
|
20231107,155300,43646300,2115,2115,2115,2115,0
|
|
20231107,155200,43646300,2115,2115,2115,2115,0
|
|
20231107,155100,43646300,2115,2115,2115,2115,0
|
|
20231107,155000,43646300,2115,2115,2115,2115,0
|
|
20231107,154900,43646300,2115,2115,2115,2115,0
|
|
20231107,154800,43646300,2115,2115,2115,2115,0
|
|
20231107,154700,43646300,2115,2115,2115,2115,0
|
|
20231107,154600,43646300,2115,2115,2115,2115,0
|
|
20231107,154500,43646300,2115,2115,2115,2115,0
|
|
20231107,154400,43646300,2115,2115,2115,2115,0
|
|
20231107,154300,43646300,2115,2115,2115,2115,0
|
|
20231107,154200,43646300,2115,2115,2115,2115,0
|
|
20231107,154100,43646300,2115,2115,2115,2115,0
|
|
20231107,154000,43646300,2115,2115,2115,2115,0
|
|
20231107,153900,43646300,2115,2115,2115,2115,0
|
|
20231107,153800,43646300,2115,2115,2115,2115,0
|
|
20231107,153700,43646300,2115,2115,2115,2115,516
|
|
20231107,153600,43646300,2115,2115,2115,2115,0
|
|
20231107,153500,43646300,2115,2115,2115,2115,0
|
|
20231107,153400,43646300,2115,2115,2115,2115,0
|
|
20231107,153300,43646300,2115,2115,2115,2115,0
|
|
20231107,153200,43646300,2115,2115,2115,2115,0
|
|
20231107,153100,43646300,2115,2115,2115,2115,0
|
|
20231107,153000,43646300,2115,2115,2115,2115,516
|
|
20231107,152900,42554960,2115,2115,2115,2115,0
|
|
20231107,152800,42554960,2115,2115,2115,2115,0
|
|
20231107,152700,42554960,2115,2115,2115,2115,0
|
|
20231107,152600,42554960,2115,2115,2115,2115,0
|
|
20231107,152500,42554960,2115,2115,2115,2115,0
|
|
20231107,152400,42554960,2115,2115,2115,2115,0
|
|
20231107,152300,42554960,2115,2115,2115,2115,0
|
|
20231107,152200,42554960,2115,2115,2115,2115,0
|
|
20231107,152100,42554960,2115,2115,2115,2115,0
|
|
20231107,152000,42554960,2115,2115,2115,2115,0
|
|
20231107,151900,42554960,2115,2115,2115,2115,0
|
|
20231107,151800,42554960,2115,2115,2115,2115,1
|
|
20231107,151700,42552845,2115,2115,2115,2115,0
|
|
20231107,151600,42552845,2115,2115,2115,2115,5
|
|
20231107,151500,42542270,2100,2100,2100,2100,0
|
|
20231107,151400,42542270,2100,2100,2100,2100,0
|
|
20231107,151300,42542270,2100,2100,2100,2100,100
|
|
20231107,151200,42332270,2105,2105,2105,2105,101
|
|
20231107,151100,42119665,2105,2105,2105,2105,94
|
|
20231107,151000,41921795,2115,2115,2115,2115,0
|
|
20231107,150900,41921795,2115,2115,2115,2115,0
|
|
20231107,150800,41921795,2115,2115,2115,2115,6
|
|
20231107,150700,41909105,2105,2105,2105,2105,0
|
|
20231107,150600,41909105,2105,2105,2105,2105,500
|
|
20231107,150500,40856605,2095,2110,2110,2095,1000
|
|
20231107,150400,38761385,2110,2110,2110,2110,0
|
|
20231107,150300,38761385,2110,2110,2110,2110,0
|
|
20231107,150200,38761385,2110,2110,2110,2110,0
|
|
20231107,150100,38761385,2110,2110,2110,2110,0
|
|
20231107,150000,38761385,2110,2110,2110,2110,0
|
|
20231107,145900,38761385,2110,2105,2110,2105,51
|
|
20231107,145800,38653780,2105,2105,2105,2105,2
|
|
20231107,145700,38649570,2090,2090,2090,2090,0
|
|
20231107,145600,38649570,2090,2090,2090,2090,0
|
|
20231107,145500,38649570,2090,2090,2090,2090,0
|
|
20231107,145400,38649570,2090,2090,2090,2090,0
|
|
20231107,145300,38649570,2090,2090,2090,2090,0
|
|
20231107,145200,38649570,2090,2090,2090,2090,0
|
|
20231107,145100,38649570,2090,2090,2090,2090,0
|
|
20231107,145000,38649570,2090,2090,2090,2090,0
|
|
20231107,144900,38649570,2090,2090,2090,2090,0
|
|
20231107,144800,38649570,2090,2090,2090,2090,0
|
|
20231107,144700,38649570,2090,2090,2090,2090,0
|
|
20231107,144600,38649570,2090,2090,2090,2090,0
|
|
20231107,144500,38649570,2090,2090,2090,2090,0
|
|
20231107,144400,38649570,2090,2090,2090,2090,0
|
|
20231107,144300,38649570,2090,2095,2095,2090,1500
|
|
20231107,144200,35508565,2110,2110,2110,2110,0
|
|
20231107,144100,35508565,2110,2110,2110,2110,0
|
|
20231107,144000,35508565,2110,2110,2110,2110,0
|
|
20231107,143900,35508565,2110,2110,2110,2110,0
|
|
20231107,143800,35508565,2110,2110,2110,2110,0
|
|
20231107,143700,35508565,2110,2110,2110,2110,0
|
|
20231107,143600,35508565,2110,2110,2110,2110,0
|
|
20231107,143500,35508565,2110,2110,2110,2110,0
|
|
20231107,143400,35508565,2110,2110,2110,2110,0
|
|
20231107,143300,35508565,2110,2110,2110,2110,0
|
|
20231107,143200,35508565,2110,2110,2110,2110,50
|
|
20231107,143100,35403065,2115,2115,2115,2115,0
|
|
20231107,143000,35403065,2115,2115,2115,2115,0
|
|
20231107,142900,35403065,2115,2115,2115,2115,0
|
|
20231107,142800,35403065,2115,2115,2115,2115,0
|
|
20231107,142700,35403065,2115,2115,2115,2115,0
|
|
20231107,142600,35403065,2115,2115,2115,2115,0
|
|
20231107,142500,35403065,2115,2115,2115,2115,0
|
|
20231107,142400,35403065,2115,2115,2115,2115,0
|
|
20231107,142300,35403065,2115,2115,2115,2115,0
|
|
20231107,142200,35403065,2115,2115,2115,2115,0
|
|
20231107,142100,35403065,2115,2115,2115,2115,2
|
|
20231107,142000,35398835,2115,2115,2115,2115,0
|
|
20231107,141900,35398835,2115,2115,2115,2115,0
|
|
20231107,141800,35398835,2115,2115,2115,2115,0
|
|
20231107,141700,35398835,2115,2115,2115,2115,0
|
|
20231107,141600,35398835,2115,2115,2115,2115,0
|
|
20231107,141500,35398835,2115,2110,2115,2090,2001
|
|
20231107,141400,31207050,2110,2110,2110,2110,0
|
|
20231107,141300,31207050,2110,2110,2110,2110,0
|
|
20231107,141200,31207050,2110,2110,2110,2110,100
|
|
20231107,141100,30996050,2110,2110,2110,2110,0
|
|
20231107,141000,30996050,2110,2110,2110,2110,48
|
|
20231107,140900,30894770,2105,2105,2105,2105,0
|
|
20231107,140800,30894770,2105,2105,2105,2105,0
|
|
20231107,140700,30894770,2105,2105,2105,2105,0
|
|
20231107,140600,30894770,2105,2105,2105,2105,0
|
|
20231107,140500,30894770,2105,2105,2105,2105,0
|
|
20231107,140400,30894770,2105,2105,2105,2105,0
|
|
20231107,140300,30894770,2105,2105,2105,2105,0
|
|
20231107,140200,30894770,2105,2100,2105,2100,339
|
|
20231107,140100,30182600,2100,2100,2100,2100,500
|
|
20231107,140000,29132600,2100,2100,2100,2100,0
|
|
20231107,135900,29132600,2100,2100,2100,2100,0
|
|
20231107,135800,29132600,2100,2100,2100,2100,0
|
|
20231107,135700,29132600,2100,2100,2100,2100,0
|
|
20231107,135600,29132600,2100,2100,2100,2100,0
|
|
20231107,135500,29132600,2100,2100,2100,2100,0
|
|
20231107,135400,29132600,2100,2100,2100,2100,0
|
|
20231107,135300,29132600,2100,2100,2100,2100,0
|
|
20231107,135200,29132600,2100,2100,2100,2100,0
|
|
20231107,135100,29132600,2100,2100,2100,2100,0
|
|
20231107,135000,29132600,2100,2100,2100,2100,0
|
|
20231107,134900,29132600,2100,2100,2100,2100,0
|
|
20231107,134800,29132600,2100,2100,2100,2100,0
|
|
20231107,134700,29132600,2100,2100,2100,2100,0
|
|
20231107,134600,29132600,2100,2100,2100,2100,0
|
|
20231107,134500,29132600,2100,2100,2100,2100,0
|
|
20231107,134400,29132600,2100,2100,2100,2100,0
|
|
20231107,134300,29132600,2100,2100,2100,2100,0
|
|
20231107,134200,29132600,2100,2100,2100,2100,0
|
|
20231107,134100,29132600,2100,2100,2100,2100,0
|
|
20231107,134000,29132600,2100,2100,2100,2100,0
|
|
20231107,133900,29132600,2100,2100,2100,2100,0
|
|
20231107,133800,29132600,2100,2100,2100,2100,0
|
|
20231107,133700,29132600,2100,2100,2100,2100,0
|
|
20231107,133600,29132600,2100,2100,2100,2100,0
|
|
20231107,133500,29132600,2100,2100,2100,2100,0
|
|
20231107,133400,29132600,2100,2100,2100,2100,0
|
|
20231107,133300,29132600,2100,2100,2100,2100,0
|
|
20231107,133200,29132600,2100,2100,2100,2100,6
|
|
20231107,133100,29120000,2090,2090,2090,2090,0
|
|
20231107,133000,29120000,2090,2090,2090,2090,0
|
|
20231107,132900,29120000,2090,2090,2090,2090,0
|
|
20231107,132800,29120000,2090,2090,2090,2090,0
|
|
20231107,132700,29120000,2090,2090,2090,2090,0
|
|
20231107,132600,29120000,2090,2090,2090,2090,0
|
|
20231107,132500,29120000,2090,2095,2095,2090,4860
|
|
20231107,132400,18943580,2095,2095,2095,2095,0
|
|
20231107,132300,18943580,2095,2095,2095,2095,0
|
|
20231107,132200,18943580,2095,2095,2095,2095,0
|
|
20231107,132100,18943580,2095,2095,2095,2095,0
|
|
20231107,132000,18943580,2095,2095,2095,2095,0
|
|
20231107,131900,18943580,2095,2095,2095,2095,0
|
|
20231107,131800,18943580,2095,2095,2095,2095,0
|
|
20231107,131700,18943580,2095,2095,2095,2095,0
|
|
20231107,131600,18943580,2095,2095,2095,2095,0
|
|
20231107,131500,18943580,2095,2095,2095,2095,0
|
|
20231107,131400,18943580,2095,2095,2095,2095,0
|
|
20231107,131300,18943580,2095,2095,2095,2095,0
|
|
20231107,131200,18943580,2095,2095,2095,2095,0
|
|
20231107,131100,18943580,2095,2095,2095,2095,0
|
|
20231107,131000,18943580,2095,2095,2095,2095,0
|
|
20231107,130900,18943580,2095,2095,2095,2095,0
|
|
20231107,130800,18943580,2095,2095,2095,2095,0
|
|
20231107,130700,18943580,2095,2095,2095,2095,0
|
|
20231107,130600,18943580,2095,2095,2095,2095,216
|
|
20231107,130500,18491060,2100,2100,2100,2100,0
|
|
20231107,130400,18491060,2100,2100,2100,2100,0
|
|
20231107,130300,18491060,2100,2100,2100,2100,284
|
|
20231107,130200,17894660,2100,2100,2100,2100,0
|
|
20231107,130100,17894660,2100,2100,2100,2100,100
|
|
20231107,130000,17684660,2105,2105,2105,2105,55
|
|
20231107,125900,17568885,2105,2105,2105,2105,0
|
|
20231107,125800,17568885,2105,2105,2105,2105,0
|
|
20231107,125700,17568885,2105,2105,2105,2105,0
|
|
20231107,125600,17568885,2105,2105,2105,2105,0
|
|
20231107,125500,17568885,2105,2105,2105,2105,0
|
|
20231107,125400,17568885,2105,2105,2105,2105,0
|
|
20231107,125300,17568885,2105,2105,2105,2105,0
|
|
20231107,125200,17568885,2105,2105,2105,2105,0
|
|
20231107,125100,17568885,2105,2105,2105,2105,0
|
|
20231107,125000,17568885,2105,2105,2105,2105,0
|
|
20231107,124900,17568885,2105,2105,2105,2105,0
|
|
20231107,124800,17568885,2105,2105,2105,2105,0
|
|
20231107,124700,17568885,2105,2105,2105,2105,0
|
|
20231107,124600,17568885,2105,2105,2105,2105,1
|
|
20231107,124500,17566780,2110,2110,2110,2110,0
|
|
20231107,124400,17566780,2110,2110,2110,2110,0
|
|
20231107,124300,17566780,2110,2110,2110,2110,0
|
|
20231107,124200,17566780,2110,2110,2110,2110,1
|
|
20231107,124100,17564670,2105,2105,2105,2105,0
|
|
20231107,124000,17564670,2105,2105,2105,2105,99
|
|
20231107,123900,17356275,2105,2105,2105,2105,0
|
|
20231107,123800,17356275,2105,2105,2105,2105,1
|
|
20231107,123700,17354170,2100,2100,2100,2100,0
|
|
20231107,123600,17354170,2100,2100,2100,2100,0
|
|
20231107,123500,17354170,2100,2100,2100,2100,303
|
|
20231107,123400,16717870,2100,2100,2100,2100,0
|
|
20231107,123300,16717870,2100,2100,2100,2100,800
|
|
20231107,123200,15037870,2100,2100,2100,2100,0
|
|
20231107,123100,15037870,2100,2100,2100,2100,0
|
|
20231107,123000,15037870,2100,2100,2100,2100,0
|
|
20231107,122900,15037870,2100,2100,2100,2100,10
|
|
20231107,122800,15016870,2100,2100,2100,2100,0
|
|
20231107,122700,15016870,2100,2100,2100,2100,0
|
|
20231107,122600,15016870,2100,2100,2100,2100,0
|
|
20231107,122500,15016870,2100,2100,2100,2100,200
|
|
20231107,122400,14596870,2110,2110,2110,2110,0
|
|
20231107,122300,14596870,2110,2110,2110,2110,0
|
|
20231107,122200,14596870,2110,2110,2110,2110,0
|
|
20231107,122100,14596870,2110,2105,2110,2100,1038
|
|
20231107,122000,12416915,2110,2110,2110,2110,0
|
|
20231107,121900,12416915,2110,2110,2110,2110,0
|
|
20231107,121800,12416915,2110,2110,2110,2110,0
|
|
20231107,121700,12416915,2110,2110,2110,2110,0
|
|
20231107,121600,12416915,2110,2110,2110,2110,0
|
|
20231107,121500,12416915,2110,2110,2110,2110,0
|
|
20231107,121400,12416915,2110,2110,2110,2110,0
|
|
20231107,121300,12416915,2110,2110,2110,2110,0
|
|
20231107,121200,12416915,2110,2110,2110,2110,0
|
|
20231107,121100,12416915,2110,2110,2110,2110,0
|
|
20231107,121000,12416915,2110,2110,2110,2110,33
|
|
20231107,120900,12347285,2110,2110,2110,2110,0
|
|
20231107,120800,12347285,2110,2110,2110,2110,1
|
|
20231107,120700,12345175,2100,2100,2100,2100,0
|
|
20231107,120600,12345175,2100,2100,2100,2100,0
|
|
20231107,120500,12345175,2100,2100,2100,2100,0
|
|
20231107,120400,12345175,2100,2100,2100,2100,15
|
|
20231107,120300,12313675,2100,2100,2100,2100,0
|
|
20231107,120200,12313675,2100,2105,2105,2100,299
|
|
20231107,120100,11685765,2110,2110,2110,2110,0
|
|
20231107,120000,11685765,2110,2110,2110,2110,0
|
|
20231107,115900,11685765,2110,2110,2110,2110,0
|
|
20231107,115800,11685765,2110,2110,2110,2110,2
|
|
20231107,115700,11681545,2110,2110,2110,2110,0
|
|
20231107,115600,11681545,2110,2110,2110,2110,0
|
|
20231107,115500,11681545,2110,2110,2110,2110,0
|
|
20231107,115400,11681545,2110,2110,2110,2110,0
|
|
20231107,115300,11681545,2110,2110,2110,2110,0
|
|
20231107,115200,11681545,2110,2110,2110,2110,0
|
|
20231107,115100,11681545,2110,2110,2110,2110,0
|
|
20231107,115000,11681545,2110,2110,2110,2110,0
|
|
20231107,114900,11681545,2110,2110,2110,2110,0
|
|
20231107,114800,11681545,2110,2110,2110,2110,0
|
|
20231107,114700,11681545,2110,2110,2110,2110,0
|
|
20231107,114600,11681545,2110,2110,2110,2110,0
|
|
20231107,114500,11681545,2110,2110,2110,2110,0
|
|
20231107,114400,11681545,2110,2110,2110,2110,2
|
|
20231107,114300,11677325,2110,2110,2110,2110,0
|
|
20231107,114200,11677325,2110,2110,2110,2110,1
|
|
20231107,114100,11675215,2115,2115,2115,2115,0
|
|
20231107,114000,11675215,2115,2115,2115,2115,0
|
|
20231107,113900,11675215,2115,2115,2115,2115,0
|
|
20231107,113800,11675215,2115,2115,2115,2115,0
|
|
20231107,113700,11675215,2115,2115,2115,2115,0
|
|
20231107,113600,11675215,2115,2115,2115,2115,0
|
|
20231107,113500,11675215,2115,2115,2115,2115,0
|
|
20231107,113400,11675215,2115,2115,2115,2115,0
|
|
20231107,113300,11675215,2115,2115,2115,2115,0
|
|
20231107,113200,11675215,2115,2115,2115,2115,0
|
|
20231107,113100,11675215,2115,2115,2115,2115,0
|
|
20231107,113000,11675215,2115,2115,2115,2115,0
|
|
20231107,112900,11675215,2115,2115,2115,2115,0
|
|
20231107,112800,11675215,2115,2115,2115,2115,0
|
|
20231107,112700,11675215,2115,2115,2115,2115,0
|
|
20231107,112600,11675215,2115,2115,2115,2115,123
|
|
20231107,112500,11415070,2115,2115,2115,2115,0
|
|
20231107,112400,11415070,2115,2115,2115,2115,0
|
|
20231107,112300,11415070,2115,2105,2115,2105,60
|
|
20231107,112200,11288180,2090,2090,2090,2090,0
|
|
20231107,112100,11288180,2090,2090,2090,2090,0
|
|
20231107,112000,11288180,2090,2115,2115,2090,1622
|
|
20231107,111900,7889785,2120,2120,2120,2120,0
|
|
20231107,111800,7889785,2120,2110,2120,2110,200
|
|
20231107,111700,7466385,2120,2120,2120,2120,0
|
|
20231107,111600,7466385,2120,2120,2120,2120,0
|
|
20231107,111500,7466385,2120,2120,2120,2120,0
|
|
20231107,111400,7466385,2120,2100,2120,2100,100
|
|
20231107,111300,7255025,2090,2090,2090,2090,0
|
|
20231107,111200,7255025,2090,2090,2090,2090,0
|
|
20231107,111100,7255025,2090,2090,2090,2090,0
|
|
20231107,111000,7255025,2090,2095,2095,2090,1838
|
|
20231107,110900,3405805,2095,2095,2095,2095,0
|
|
20231107,110800,3405805,2095,2095,2095,2095,0
|
|
20231107,110700,3405805,2095,2095,2095,2095,750
|
|
20231107,110600,1834555,2095,2095,2095,2095,0
|
|
20231107,110500,1834555,2095,2095,2095,2095,1
|
|
20231107,110400,1832460,2095,2095,2095,2095,0
|
|
20231107,110300,1832460,2095,2095,2095,2095,0
|
|
20231107,110200,1832460,2095,2095,2095,2095,0
|
|
20231107,110100,1832460,2095,2095,2095,2095,0
|
|
20231107,110000,1832460,2095,2095,2095,2095,0
|
|
20231107,105900,1832460,2095,2095,2095,2095,0
|
|
20231107,105800,1832460,2095,2095,2095,2095,0
|
|
20231107,105700,1832460,2095,2095,2095,2095,0
|
|
20231107,105600,1832460,2095,2095,2095,2095,0
|
|
20231107,105500,1832460,2095,2095,2095,2095,0
|
|
20231107,105400,1832460,2095,2095,2095,2095,0
|
|
20231107,105300,1832460,2095,2095,2095,2095,0
|
|
20231107,105200,1832460,2095,2095,2095,2095,0
|
|
20231107,105100,1832460,2095,2095,2095,2095,0
|
|
20231107,105000,1832460,2095,2095,2095,2095,0
|
|
20231107,104900,1832460,2095,2095,2095,2095,18
|
|
20231107,104800,1794750,2095,2095,2095,2095,0
|
|
20231107,104700,1794750,2095,2095,2095,2095,0
|
|
20231107,104600,1794750,2095,2095,2095,2095,0
|
|
20231107,104500,1794750,2095,2095,2095,2095,0
|
|
20231107,104400,1794750,2095,2095,2095,2095,100
|
|
20231107,104300,1585250,2120,2120,2120,2120,0
|
|
20231107,104200,1585250,2120,2120,2120,2120,0
|
|
20231107,104100,1585250,2120,2120,2120,2120,0
|
|
20231107,104000,1585250,2120,2120,2120,2120,0
|
|
20231107,103900,1585250,2120,2120,2120,2120,0
|
|
20231107,103800,1585250,2120,2120,2120,2120,0
|
|
20231107,103700,1585250,2120,2120,2120,2120,0
|
|
20231107,103600,1585250,2120,2120,2120,2120,0
|
|
20231107,103500,1585250,2120,2120,2120,2120,0
|
|
20231107,103400,1585250,2120,2120,2120,2120,0
|
|
20231107,103300,1585250,2120,2120,2120,2120,0
|
|
20231107,103200,1585250,2120,2120,2120,2120,0
|
|
20231107,103100,1585250,2120,2120,2120,2120,0
|
|
20231107,103000,1585250,2120,2095,2125,2095,53
|
|
20231107,102900,1473250,2095,2095,2095,2095,0
|
|
20231107,102800,1473250,2095,2095,2095,2095,0
|
|
20231107,102700,1473250,2095,2095,2095,2095,0
|
|
20231107,102600,1473250,2095,2095,2095,2095,0
|
|
20231107,102500,1473250,2095,2095,2095,2095,0
|
|
20231107,102400,1473250,2095,2095,2095,2095,0
|
|
20231107,102300,1473250,2095,2095,2095,2095,0
|
|
20231107,102200,1473250,2095,2095,2095,2095,5
|
|
20231107,102100,1462775,2095,2095,2095,2095,0
|
|
20231107,102000,1462775,2095,2095,2095,2095,0
|
|
20231107,101900,1462775,2095,2095,2095,2095,0
|
|
20231107,101800,1462775,2095,2095,2095,2095,0
|
|
20231107,101700,1462775,2095,2095,2095,2095,0
|
|
20231107,101600,1462775,2095,2095,2095,2095,0
|
|
20231107,101500,1462775,2095,2095,2095,2095,0
|
|
20231107,101400,1462775,2095,2095,2095,2095,0
|
|
20231107,101300,1462775,2095,2095,2095,2095,0
|
|
20231107,101200,1462775,2095,2095,2095,2095,3
|
|
20231107,101100,1456490,2095,2095,2095,2095,0
|
|
20231107,101000,1456490,2095,2095,2095,2095,140
|
|
20231107,100900,1163190,2105,2105,2105,2105,0
|
|
20231107,100800,1163190,2105,2105,2105,2105,259
|
|
20231107,100700,617995,2100,2100,2100,2100,0
|
|
20231107,100600,617995,2100,2100,2100,2100,0
|
|
20231107,100500,617995,2100,2100,2100,2100,99
|
|
20231107,100400,410095,2100,2100,2100,2100,0
|
|
20231107,100300,410095,2100,2100,2100,2100,0
|
|
20231107,100200,410095,2100,2100,2100,2100,0
|
|
20231107,100100,410095,2100,2100,2100,2100,1
|
|
20231107,100000,407995,2105,2105,2105,2105,0
|
|
20231107,095900,407995,2105,2105,2105,2105,0
|
|
20231107,095800,407995,2105,2105,2105,2105,0
|
|
20231107,095700,407995,2105,2105,2105,2105,0
|
|
20231107,095600,407995,2105,2105,2105,2105,0
|
|
20231107,095500,407995,2105,2105,2105,2105,0
|
|
20231107,095400,407995,2105,2105,2105,2105,5
|
|
20231107,095300,397470,2105,2105,2105,2105,0
|
|
20231107,095200,397470,2105,2105,2105,2105,10
|
|
20231107,095100,376420,2105,2105,2105,2105,0
|
|
20231107,095000,376420,2105,2105,2105,2105,9
|
|
20231107,094900,357475,2095,2095,2095,2095,0
|
|
20231107,094800,357475,2095,2095,2095,2095,1
|
|
20231107,094700,355380,2105,2105,2105,2105,0
|
|
20231107,094600,355380,2105,2105,2105,2105,0
|
|
20231107,094500,355380,2105,2105,2105,2105,0
|
|
20231107,094400,355380,2105,2105,2105,2105,0
|
|
20231107,094300,355380,2105,2105,2105,2105,0
|
|
20231107,094200,355380,2105,2105,2105,2105,0
|
|
20231107,094100,355380,2105,2105,2105,2105,0
|
|
20231107,094000,355380,2105,2105,2105,2105,0
|
|
20231107,093900,355380,2105,2105,2105,2105,0
|
|
20231107,093800,355380,2105,2105,2105,2105,1
|
|
20231107,093700,353275,2095,2095,2095,2095,0
|
|
20231107,093600,353275,2095,2095,2095,2095,16
|
|
20231107,093500,319755,2095,2095,2095,2095,0
|
|
20231107,093400,319755,2095,2095,2095,2095,0
|
|
20231107,093300,319755,2095,2095,2095,2095,0
|
|
20231107,093200,319755,2095,2095,2095,2095,0
|
|
20231107,093100,319755,2095,2095,2095,2095,0
|
|
20231107,093000,319755,2095,2095,2095,2095,0
|
|
20231107,092900,319755,2095,2095,2095,2095,0
|
|
20231107,092800,319755,2095,2095,2095,2095,0
|
|
20231107,092700,319755,2095,2095,2095,2095,0
|
|
20231107,092600,319755,2095,2095,2095,2095,0
|
|
20231107,092500,319755,2095,2095,2095,2095,0
|
|
20231107,092400,319755,2095,2095,2095,2095,1
|
|
20231107,092300,317660,2105,2105,2105,2105,0
|
|
20231107,092200,317660,2105,2105,2105,2105,0
|
|
20231107,092100,317660,2105,2105,2105,2105,117
|
|
20231107,092000,71375,2090,2090,2090,2090,0
|
|
20231107,091900,71375,2090,2090,2090,2090,3
|
|
20231107,091800,65105,2105,2105,2105,2105,0
|
|
20231107,091700,65105,2105,2105,2105,2105,0
|
|
20231107,091600,65105,2105,2105,2105,2105,0
|
|
20231107,091500,65105,2105,2105,2105,2105,1
|
|
20231107,091400,63000,2090,2090,2090,2090,0
|
|
20231107,091300,63000,2090,2090,2090,2090,0
|
|
20231107,091200,63000,2090,2090,2090,2090,0
|
|
20231107,091100,63000,2090,2090,2090,2090,0
|
|
20231107,091000,63000,2090,2090,2090,2090,0
|
|
20231107,090900,63000,2090,2090,2090,2090,0
|
|
20231107,090800,63000,2090,2090,2090,2090,0
|
|
20231107,090700,63000,2090,2090,2090,2090,0
|
|
20231107,090600,63000,2090,2090,2090,2090,0
|
|
20231107,090500,63000,2090,2090,2090,2090,0
|
|
20231107,090400,63000,2090,2090,2090,2090,10
|
|
20231107,090300,42100,2105,2105,2105,2105,0
|
|
20231107,090200,42100,2105,2105,2105,2105,0
|
|
20231107,090100,42100,2105,2105,2105,2105,0
|
|
20231107,090000,42100,2105,2105,2105,2105,20
|