605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190200,42010305,2105,2105,2105,2105,973
|
|
20231122,190100,42010305,2105,2105,2105,2105,0
|
|
20231122,190000,42010305,2105,2105,2105,2105,0
|
|
20231122,185900,42010305,2105,2105,2105,2105,0
|
|
20231122,185800,42010305,2105,2105,2105,2105,0
|
|
20231122,185700,42010305,2105,2105,2105,2105,0
|
|
20231122,185600,42010305,2105,2105,2105,2105,0
|
|
20231122,185500,42010305,2105,2105,2105,2105,0
|
|
20231122,185400,42010305,2105,2105,2105,2105,0
|
|
20231122,185300,42010305,2105,2105,2105,2105,0
|
|
20231122,185200,42010305,2105,2105,2105,2105,0
|
|
20231122,185100,42010305,2105,2105,2105,2105,0
|
|
20231122,185000,42010305,2105,2105,2105,2105,0
|
|
20231122,184900,42010305,2105,2105,2105,2105,0
|
|
20231122,184800,42010305,2105,2105,2105,2105,0
|
|
20231122,184700,42010305,2105,2105,2105,2105,0
|
|
20231122,184600,42010305,2105,2105,2105,2105,0
|
|
20231122,184500,42010305,2105,2105,2105,2105,0
|
|
20231122,184400,42010305,2105,2105,2105,2105,0
|
|
20231122,184300,42010305,2105,2105,2105,2105,0
|
|
20231122,184200,42010305,2105,2105,2105,2105,0
|
|
20231122,184100,42010305,2105,2105,2105,2105,0
|
|
20231122,184000,42010305,2105,2105,2105,2105,0
|
|
20231122,183900,42010305,2105,2105,2105,2105,0
|
|
20231122,183800,42010305,2105,2105,2105,2105,0
|
|
20231122,183700,42010305,2105,2105,2105,2105,0
|
|
20231122,183600,42010305,2105,2105,2105,2105,0
|
|
20231122,183500,42010305,2105,2105,2105,2105,0
|
|
20231122,183400,42010305,2105,2105,2105,2105,0
|
|
20231122,183300,42010305,2105,2105,2105,2105,0
|
|
20231122,183200,42010305,2105,2105,2105,2105,973
|
|
20231122,183100,42010305,2105,2105,2105,2105,0
|
|
20231122,183000,42010305,2105,2105,2105,2105,0
|
|
20231122,182900,42010305,2105,2105,2105,2105,0
|
|
20231122,182800,42010305,2105,2105,2105,2105,0
|
|
20231122,182700,42010305,2105,2105,2105,2105,0
|
|
20231122,182600,42010305,2105,2105,2105,2105,0
|
|
20231122,182500,42010305,2105,2105,2105,2105,0
|
|
20231122,182400,42010305,2105,2105,2105,2105,0
|
|
20231122,182300,42010305,2105,2105,2105,2105,0
|
|
20231122,182200,42010305,2105,2105,2105,2105,0
|
|
20231122,182100,42010305,2105,2105,2105,2105,0
|
|
20231122,182000,42010305,2105,2105,2105,2105,0
|
|
20231122,181900,42010305,2105,2105,2105,2105,0
|
|
20231122,181800,42010305,2105,2105,2105,2105,0
|
|
20231122,181700,42010305,2105,2105,2105,2105,0
|
|
20231122,181600,42010305,2105,2105,2105,2105,0
|
|
20231122,181500,42010305,2105,2105,2105,2105,0
|
|
20231122,181400,42010305,2105,2105,2105,2105,0
|
|
20231122,181300,42010305,2105,2105,2105,2105,0
|
|
20231122,181200,42010305,2105,2105,2105,2105,0
|
|
20231122,181100,42010305,2105,2105,2105,2105,0
|
|
20231122,181000,42010305,2105,2105,2105,2105,0
|
|
20231122,180900,42010305,2105,2105,2105,2105,0
|
|
20231122,180800,42010305,2105,2105,2105,2105,0
|
|
20231122,180700,42010305,2105,2105,2105,2105,0
|
|
20231122,180600,42010305,2105,2105,2105,2105,0
|
|
20231122,180500,42010305,2105,2105,2105,2105,0
|
|
20231122,180400,42010305,2105,2105,2105,2105,0
|
|
20231122,180300,42010305,2105,2105,2105,2105,0
|
|
20231122,180200,42010305,2105,2105,2105,2105,973
|
|
20231122,180100,42010305,2105,2105,2105,2105,0
|
|
20231122,180000,42010305,2105,2105,2105,2105,0
|
|
20231122,175900,42010305,2105,2105,2105,2105,0
|
|
20231122,175800,42010305,2105,2105,2105,2105,0
|
|
20231122,175700,42010305,2105,2105,2105,2105,0
|
|
20231122,175600,42010305,2105,2105,2105,2105,0
|
|
20231122,175500,42010305,2105,2105,2105,2105,0
|
|
20231122,175400,42010305,2105,2105,2105,2105,0
|
|
20231122,175300,42010305,2105,2105,2105,2105,0
|
|
20231122,175200,42010305,2105,2105,2105,2105,0
|
|
20231122,175100,42010305,2105,2105,2105,2105,0
|
|
20231122,175000,42010305,2105,2105,2105,2105,0
|
|
20231122,174900,42010305,2105,2105,2105,2105,0
|
|
20231122,174800,42010305,2105,2105,2105,2105,0
|
|
20231122,174700,42010305,2105,2105,2105,2105,0
|
|
20231122,174600,42010305,2105,2105,2105,2105,0
|
|
20231122,174500,42010305,2105,2105,2105,2105,0
|
|
20231122,174400,42010305,2105,2105,2105,2105,0
|
|
20231122,174300,42010305,2105,2105,2105,2105,0
|
|
20231122,174200,42010305,2105,2105,2105,2105,0
|
|
20231122,174100,42010305,2105,2105,2105,2105,0
|
|
20231122,174000,42010305,2105,2105,2105,2105,0
|
|
20231122,173900,42010305,2105,2105,2105,2105,0
|
|
20231122,173800,42010305,2105,2105,2105,2105,0
|
|
20231122,173700,42010305,2105,2105,2105,2105,0
|
|
20231122,173600,42010305,2105,2105,2105,2105,0
|
|
20231122,173500,42010305,2105,2105,2105,2105,0
|
|
20231122,173400,42010305,2105,2105,2105,2105,0
|
|
20231122,173300,42010305,2105,2105,2105,2105,0
|
|
20231122,173200,42010305,2105,2105,2105,2105,973
|
|
20231122,173100,42010305,2105,2105,2105,2105,0
|
|
20231122,173000,42010305,2105,2105,2105,2105,0
|
|
20231122,172900,42010305,2105,2105,2105,2105,0
|
|
20231122,172800,42010305,2105,2105,2105,2105,0
|
|
20231122,172700,42010305,2105,2105,2105,2105,0
|
|
20231122,172600,42010305,2105,2105,2105,2105,0
|
|
20231122,172500,42010305,2105,2105,2105,2105,0
|
|
20231122,172400,42010305,2105,2105,2105,2105,0
|
|
20231122,172300,42010305,2105,2105,2105,2105,0
|
|
20231122,172200,42010305,2105,2105,2105,2105,0
|
|
20231122,172100,42010305,2105,2105,2105,2105,0
|
|
20231122,172000,42010305,2105,2105,2105,2105,0
|
|
20231122,171900,42010305,2105,2105,2105,2105,0
|
|
20231122,171800,42010305,2105,2105,2105,2105,0
|
|
20231122,171700,42010305,2105,2105,2105,2105,0
|
|
20231122,171600,42010305,2105,2105,2105,2105,0
|
|
20231122,171500,42010305,2105,2105,2105,2105,0
|
|
20231122,171400,42010305,2105,2105,2105,2105,0
|
|
20231122,171300,42010305,2105,2105,2105,2105,0
|
|
20231122,171200,42010305,2105,2105,2105,2105,0
|
|
20231122,171100,42010305,2105,2105,2105,2105,0
|
|
20231122,171000,42010305,2105,2105,2105,2105,0
|
|
20231122,170900,42010305,2105,2105,2105,2105,0
|
|
20231122,170800,42010305,2105,2105,2105,2105,0
|
|
20231122,170700,42010305,2105,2105,2105,2105,0
|
|
20231122,170600,42010305,2105,2105,2105,2105,0
|
|
20231122,170500,42010305,2105,2105,2105,2105,0
|
|
20231122,170400,42010305,2105,2105,2105,2105,0
|
|
20231122,170300,42010305,2105,2105,2105,2105,0
|
|
20231122,170200,42010305,2105,2105,2105,2105,973
|
|
20231122,170100,42010305,2105,2105,2105,2105,0
|
|
20231122,170000,42010305,2105,2105,2105,2105,0
|
|
20231122,165900,42010305,2105,2105,2105,2105,0
|
|
20231122,165800,42010305,2105,2105,2105,2105,0
|
|
20231122,165700,42010305,2105,2105,2105,2105,0
|
|
20231122,165600,42010305,2105,2105,2105,2105,0
|
|
20231122,165500,42010305,2105,2105,2105,2105,0
|
|
20231122,165400,42010305,2105,2105,2105,2105,0
|
|
20231122,165300,42010305,2105,2105,2105,2105,0
|
|
20231122,165200,42010305,2105,2105,2105,2105,0
|
|
20231122,165100,42010305,2105,2105,2105,2105,0
|
|
20231122,165000,42010305,2105,2105,2105,2105,0
|
|
20231122,164900,42010305,2105,2105,2105,2105,0
|
|
20231122,164800,42010305,2105,2105,2105,2105,0
|
|
20231122,164700,42010305,2105,2105,2105,2105,0
|
|
20231122,164600,42010305,2105,2105,2105,2105,0
|
|
20231122,164500,42010305,2105,2105,2105,2105,0
|
|
20231122,164400,42010305,2105,2105,2105,2105,0
|
|
20231122,164300,42010305,2105,2105,2105,2105,0
|
|
20231122,164200,42010305,2105,2105,2105,2105,0
|
|
20231122,164100,42010305,2105,2105,2105,2105,0
|
|
20231122,164000,42010305,2105,2105,2105,2105,0
|
|
20231122,163900,42010305,2105,2105,2105,2105,0
|
|
20231122,163800,42010305,2105,2105,2105,2105,0
|
|
20231122,163700,42010305,2105,2105,2105,2105,0
|
|
20231122,163600,42010305,2105,2105,2105,2105,0
|
|
20231122,163500,42010305,2105,2105,2105,2105,0
|
|
20231122,163400,42010305,2105,2105,2105,2105,0
|
|
20231122,163300,42010305,2105,2105,2105,2105,0
|
|
20231122,163200,42010305,2105,2105,2105,2105,973
|
|
20231122,163100,42010305,2105,2105,2105,2105,0
|
|
20231122,163000,42010305,2105,2105,2105,2105,0
|
|
20231122,162900,42010305,2105,2105,2105,2105,0
|
|
20231122,162800,42010305,2105,2105,2105,2105,0
|
|
20231122,162700,42010305,2105,2105,2105,2105,0
|
|
20231122,162600,42010305,2105,2105,2105,2105,0
|
|
20231122,162500,42010305,2105,2105,2105,2105,0
|
|
20231122,162400,42010305,2105,2105,2105,2105,0
|
|
20231122,162300,42010305,2105,2105,2105,2105,0
|
|
20231122,162200,42010305,2105,2105,2105,2105,0
|
|
20231122,162100,42010305,2105,2105,2105,2105,0
|
|
20231122,162000,42010305,2105,2105,2105,2105,0
|
|
20231122,161900,42010305,2105,2105,2105,2105,0
|
|
20231122,161800,42010305,2105,2105,2105,2105,0
|
|
20231122,161700,42010305,2105,2105,2105,2105,0
|
|
20231122,161600,42010305,2105,2105,2105,2105,0
|
|
20231122,161500,42010305,2105,2105,2105,2105,0
|
|
20231122,161400,42010305,2105,2105,2105,2105,0
|
|
20231122,161300,42010305,2105,2105,2105,2105,0
|
|
20231122,161200,42010305,2105,2105,2105,2105,0
|
|
20231122,161100,42010305,2105,2105,2105,2105,0
|
|
20231122,161000,42010305,2105,2105,2105,2105,0
|
|
20231122,160900,42010305,2105,2105,2105,2105,0
|
|
20231122,160800,42010305,2105,2105,2105,2105,0
|
|
20231122,160700,42010305,2105,2105,2105,2105,0
|
|
20231122,160600,42010305,2105,2105,2105,2105,0
|
|
20231122,160500,42010305,2105,2105,2105,2105,0
|
|
20231122,160400,42010305,2105,2105,2105,2105,0
|
|
20231122,160300,42010305,2105,2105,2105,2105,0
|
|
20231122,160200,42010305,2105,2105,2105,2105,973
|
|
20231122,160100,42010305,2105,2105,2105,2105,0
|
|
20231122,160000,42010305,2105,2105,2105,2105,0
|
|
20231122,155900,42010305,2105,2105,2105,2105,0
|
|
20231122,155800,42010305,2105,2105,2105,2105,0
|
|
20231122,155700,42010305,2105,2105,2105,2105,0
|
|
20231122,155600,42010305,2105,2105,2105,2105,0
|
|
20231122,155500,42010305,2105,2105,2105,2105,0
|
|
20231122,155400,42010305,2105,2105,2105,2105,0
|
|
20231122,155300,42010305,2105,2105,2105,2105,0
|
|
20231122,155200,42010305,2105,2105,2105,2105,0
|
|
20231122,155100,42010305,2105,2105,2105,2105,0
|
|
20231122,155000,42010305,2105,2105,2105,2105,0
|
|
20231122,154900,42010305,2105,2105,2105,2105,0
|
|
20231122,154800,42010305,2105,2105,2105,2105,0
|
|
20231122,154700,42010305,2105,2105,2105,2105,0
|
|
20231122,154600,42010305,2105,2105,2105,2105,0
|
|
20231122,154500,42010305,2105,2105,2105,2105,0
|
|
20231122,154400,42010305,2105,2105,2105,2105,0
|
|
20231122,154300,42010305,2105,2105,2105,2105,0
|
|
20231122,154200,42010305,2105,2105,2105,2105,0
|
|
20231122,154100,42010305,2105,2105,2105,2105,0
|
|
20231122,154000,42010305,2105,2105,2105,2105,0
|
|
20231122,153900,42010305,2105,2105,2105,2105,0
|
|
20231122,153800,42010305,2105,2105,2105,2105,0
|
|
20231122,153700,42010305,2105,2105,2105,2105,0
|
|
20231122,153600,42010305,2105,2105,2105,2105,0
|
|
20231122,153500,42010305,2105,2105,2105,2105,0
|
|
20231122,153400,42010305,2105,2105,2105,2105,0
|
|
20231122,153300,42010305,2105,2105,2105,2105,0
|
|
20231122,153200,42010305,2105,2105,2105,2105,973
|
|
20231122,153100,42010305,2105,2105,2105,2105,0
|
|
20231122,153000,42010305,2105,2105,2105,2105,973
|
|
20231122,152900,39962140,2125,2125,2125,2125,0
|
|
20231122,152800,39962140,2125,2125,2125,2125,0
|
|
20231122,152700,39962140,2125,2125,2125,2125,0
|
|
20231122,152600,39962140,2125,2125,2125,2125,0
|
|
20231122,152500,39962140,2125,2125,2125,2125,0
|
|
20231122,152400,39962140,2125,2125,2125,2125,0
|
|
20231122,152300,39962140,2125,2125,2125,2125,0
|
|
20231122,152200,39962140,2125,2125,2125,2125,0
|
|
20231122,152100,39962140,2125,2125,2125,2125,0
|
|
20231122,152000,39962140,2125,2125,2125,2125,0
|
|
20231122,151900,39962140,2125,2125,2125,2125,349
|
|
20231122,151800,39220515,2125,2125,2125,2125,37
|
|
20231122,151700,39141890,2125,2125,2125,2125,200
|
|
20231122,151600,38716890,2110,2110,2110,2110,0
|
|
20231122,151500,38716890,2110,2110,2110,2110,0
|
|
20231122,151400,38716890,2110,2110,2110,2110,43
|
|
20231122,151300,38626160,2125,2125,2125,2125,0
|
|
20231122,151200,38626160,2125,2115,2125,2110,897
|
|
20231122,151100,36720730,2125,2125,2125,2125,13
|
|
20231122,151000,36693105,2130,2125,2130,2125,533
|
|
20231122,150900,35560475,2125,2120,2125,2120,15
|
|
20231122,150800,35528670,2110,2110,2110,2110,0
|
|
20231122,150700,35528670,2110,2110,2110,2110,0
|
|
20231122,150600,35528670,2110,2110,2110,2110,0
|
|
20231122,150500,35528670,2110,2110,2110,2110,0
|
|
20231122,150400,35528670,2110,2110,2110,2110,0
|
|
20231122,150300,35528670,2110,2110,2110,2110,50
|
|
20231122,150200,35423170,2125,2125,2125,2125,52
|
|
20231122,150100,35312670,2125,2120,2125,2120,47
|
|
20231122,150000,35212810,2125,2125,2125,2125,0
|
|
20231122,145900,35212810,2125,2125,2125,2125,0
|
|
20231122,145800,35212810,2125,2125,2125,2125,0
|
|
20231122,145700,35212810,2125,2125,2125,2125,100
|
|
20231122,145600,35000310,2135,2115,2135,2095,1217
|
|
20231122,145500,32421330,2115,2115,2115,2115,10
|
|
20231122,145400,32400180,2115,2115,2115,2115,1
|
|
20231122,145300,32398065,2115,2110,2115,2110,151
|
|
20231122,145200,32079450,2110,2110,2110,2110,0
|
|
20231122,145100,32079450,2110,2110,2110,2110,0
|
|
20231122,145000,32079450,2110,2110,2110,2110,0
|
|
20231122,144900,32079450,2110,2110,2110,2110,0
|
|
20231122,144800,32079450,2110,2110,2110,2110,0
|
|
20231122,144700,32079450,2110,2110,2110,2110,0
|
|
20231122,144600,32079450,2110,2110,2110,2110,0
|
|
20231122,144500,32079450,2110,2110,2110,2110,0
|
|
20231122,144400,32079450,2110,2105,2115,2105,1750
|
|
20231122,144300,28390635,2105,2105,2105,2105,0
|
|
20231122,144200,28390635,2105,2105,2105,2105,2773
|
|
20231122,144100,22553470,2090,2090,2090,2090,0
|
|
20231122,144000,22553470,2090,2090,2090,2090,0
|
|
20231122,143900,22553470,2090,2090,2090,2090,0
|
|
20231122,143800,22553470,2090,2090,2090,2090,1
|
|
20231122,143700,22551380,2105,2105,2105,2105,0
|
|
20231122,143600,22551380,2105,2105,2105,2105,56
|
|
20231122,143500,22433500,2105,2105,2105,2105,0
|
|
20231122,143400,22433500,2105,2105,2105,2105,0
|
|
20231122,143300,22433500,2105,2105,2105,2105,0
|
|
20231122,143200,22433500,2105,2105,2105,2105,0
|
|
20231122,143100,22433500,2105,2105,2105,2105,1
|
|
20231122,143000,22431395,2105,2105,2105,2105,0
|
|
20231122,142900,22431395,2105,2105,2105,2105,51
|
|
20231122,142800,22324040,2105,2105,2105,2105,0
|
|
20231122,142700,22324040,2105,2100,2105,2100,96
|
|
20231122,142600,22122435,2095,2095,2095,2095,0
|
|
20231122,142500,22122435,2095,2095,2095,2095,0
|
|
20231122,142400,22122435,2095,2090,2095,2090,2311
|
|
20231122,142300,17290725,2090,2090,2090,2090,20
|
|
20231122,142200,17248925,2085,2085,2085,2085,0
|
|
20231122,142100,17248925,2085,2085,2085,2085,0
|
|
20231122,142000,17248925,2085,2085,2085,2085,0
|
|
20231122,141900,17248925,2085,2085,2085,2085,0
|
|
20231122,141800,17248925,2085,2085,2085,2085,0
|
|
20231122,141700,17248925,2085,2085,2085,2085,40
|
|
20231122,141600,17165525,2085,2085,2085,2085,0
|
|
20231122,141500,17165525,2085,2085,2085,2085,0
|
|
20231122,141400,17165525,2085,2085,2085,2085,0
|
|
20231122,141300,17165525,2085,2085,2085,2085,0
|
|
20231122,141200,17165525,2085,2085,2085,2085,1000
|
|
20231122,141100,15080525,2085,2085,2085,2085,0
|
|
20231122,141000,15080525,2085,2085,2085,2085,200
|
|
20231122,140900,14663525,2090,2090,2090,2090,0
|
|
20231122,140800,14663525,2090,2090,2090,2090,14
|
|
20231122,140700,14634265,2090,2090,2090,2090,0
|
|
20231122,140600,14634265,2090,2090,2090,2090,0
|
|
20231122,140500,14634265,2090,2090,2090,2090,0
|
|
20231122,140400,14634265,2090,2090,2090,2090,0
|
|
20231122,140300,14634265,2090,2090,2090,2090,0
|
|
20231122,140200,14634265,2090,2090,2090,2090,0
|
|
20231122,140100,14634265,2090,2090,2090,2090,500
|
|
20231122,140000,13589265,2095,2095,2095,2095,0
|
|
20231122,135900,13589265,2095,2095,2095,2095,0
|
|
20231122,135800,13589265,2095,2095,2095,2095,2
|
|
20231122,135700,13585075,2090,2090,2090,2090,0
|
|
20231122,135600,13585075,2090,2090,2090,2090,0
|
|
20231122,135500,13585075,2090,2090,2090,2090,0
|
|
20231122,135400,13585075,2090,2090,2090,2090,0
|
|
20231122,135300,13585075,2090,2090,2090,2090,0
|
|
20231122,135200,13585075,2090,2090,2090,2090,0
|
|
20231122,135100,13585075,2090,2090,2090,2090,0
|
|
20231122,135000,13585075,2090,2090,2090,2090,0
|
|
20231122,134900,13585075,2090,2090,2090,2090,0
|
|
20231122,134800,13585075,2090,2090,2090,2090,0
|
|
20231122,134700,13585075,2090,2090,2090,2090,0
|
|
20231122,134600,13585075,2090,2090,2090,2090,0
|
|
20231122,134500,13585075,2090,2090,2090,2090,0
|
|
20231122,134400,13585075,2090,2090,2090,2090,0
|
|
20231122,134300,13585075,2090,2090,2090,2090,1
|
|
20231122,134200,13582985,2095,2095,2095,2095,0
|
|
20231122,134100,13582985,2095,2095,2095,2095,0
|
|
20231122,134000,13582985,2095,2095,2095,2095,0
|
|
20231122,133900,13582985,2095,2095,2095,2095,1
|
|
20231122,133800,13580890,2100,2100,2100,2100,0
|
|
20231122,133700,13580890,2100,2100,2100,2100,0
|
|
20231122,133600,13580890,2100,2100,2100,2100,0
|
|
20231122,133500,13580890,2100,2100,2100,2100,1
|
|
20231122,133400,13578790,2100,2100,2100,2100,0
|
|
20231122,133300,13578790,2100,2100,2100,2100,0
|
|
20231122,133200,13578790,2100,2100,2100,2100,0
|
|
20231122,133100,13578790,2100,2100,2100,2100,0
|
|
20231122,133000,13578790,2100,2100,2100,2100,0
|
|
20231122,132900,13578790,2100,2100,2100,2100,0
|
|
20231122,132800,13578790,2100,2100,2100,2100,9
|
|
20231122,132700,13559890,2100,2100,2100,2100,0
|
|
20231122,132600,13559890,2100,2100,2100,2100,0
|
|
20231122,132500,13559890,2100,2100,2100,2100,0
|
|
20231122,132400,13559890,2100,2100,2100,2100,0
|
|
20231122,132300,13559890,2100,2100,2100,2100,0
|
|
20231122,132200,13559890,2100,2100,2100,2100,1
|
|
20231122,132100,13557790,2100,2100,2100,2100,0
|
|
20231122,132000,13557790,2100,2100,2100,2100,5
|
|
20231122,131900,13547290,2100,2100,2100,2100,0
|
|
20231122,131800,13547290,2100,2100,2100,2100,1
|
|
20231122,131700,13545190,2100,2100,2100,2100,0
|
|
20231122,131600,13545190,2100,2100,2100,2100,0
|
|
20231122,131500,13545190,2100,2100,2100,2100,0
|
|
20231122,131400,13545190,2100,2100,2100,2100,0
|
|
20231122,131300,13545190,2100,2100,2100,2100,1
|
|
20231122,131200,13543090,2100,2100,2100,2100,0
|
|
20231122,131100,13543090,2100,2100,2100,2100,3
|
|
20231122,131000,13536790,2100,2100,2100,2100,0
|
|
20231122,130900,13536790,2100,2100,2100,2100,0
|
|
20231122,130800,13536790,2100,2100,2100,2100,1
|
|
20231122,130700,13534690,2100,2100,2100,2100,0
|
|
20231122,130600,13534690,2100,2100,2100,2100,0
|
|
20231122,130500,13534690,2100,2100,2100,2100,1
|
|
20231122,130400,13532590,2100,2100,2100,2100,0
|
|
20231122,130300,13532590,2100,2100,2100,2100,1
|
|
20231122,130200,13530490,2100,2100,2100,2100,0
|
|
20231122,130100,13530490,2100,2100,2100,2100,0
|
|
20231122,130000,13530490,2100,2100,2100,2100,0
|
|
20231122,125900,13530490,2100,2100,2100,2100,1
|
|
20231122,125800,13528390,2100,2100,2100,2100,145
|
|
20231122,125700,13223890,2100,2100,2100,2100,0
|
|
20231122,125600,13223890,2100,2100,2100,2100,1
|
|
20231122,125500,13221790,2100,2100,2100,2100,1
|
|
20231122,125400,13219690,2100,2100,2100,2100,0
|
|
20231122,125300,13219690,2100,2100,2100,2100,1
|
|
20231122,125200,13217590,2100,2100,2100,2100,0
|
|
20231122,125100,13217590,2100,2100,2100,2100,0
|
|
20231122,125000,13217590,2100,2100,2100,2100,0
|
|
20231122,124900,13217590,2100,2100,2100,2100,0
|
|
20231122,124800,13217590,2100,2100,2100,2100,1
|
|
20231122,124700,13215490,2100,2100,2100,2100,0
|
|
20231122,124600,13215490,2100,2100,2100,2100,1
|
|
20231122,124500,13213390,2100,2100,2100,2100,0
|
|
20231122,124400,13213390,2100,2100,2100,2100,0
|
|
20231122,124300,13213390,2100,2100,2100,2100,0
|
|
20231122,124200,13213390,2100,2100,2100,2100,0
|
|
20231122,124100,13213390,2100,2100,2100,2100,0
|
|
20231122,124000,13213390,2100,2100,2100,2100,0
|
|
20231122,123900,13213390,2100,2100,2100,2100,0
|
|
20231122,123800,13213390,2100,2100,2100,2100,0
|
|
20231122,123700,13213390,2100,2100,2100,2100,0
|
|
20231122,123600,13213390,2100,2100,2100,2100,0
|
|
20231122,123500,13213390,2100,2100,2100,2100,1
|
|
20231122,123400,13211290,2100,2100,2100,2100,0
|
|
20231122,123300,13211290,2100,2100,2100,2100,0
|
|
20231122,123200,13211290,2100,2100,2100,2100,0
|
|
20231122,123100,13211290,2100,2100,2100,2100,0
|
|
20231122,123000,13211290,2100,2100,2100,2100,0
|
|
20231122,122900,13211290,2100,2100,2100,2100,0
|
|
20231122,122800,13211290,2100,2100,2100,2100,0
|
|
20231122,122700,13211290,2100,2100,2100,2100,0
|
|
20231122,122600,13211290,2100,2100,2100,2100,0
|
|
20231122,122500,13211290,2100,2100,2100,2100,0
|
|
20231122,122400,13211290,2100,2100,2100,2100,0
|
|
20231122,122300,13211290,2100,2100,2100,2100,0
|
|
20231122,122200,13211290,2100,2100,2100,2100,0
|
|
20231122,122100,13211290,2100,2100,2100,2100,1
|
|
20231122,122000,13209190,2095,2095,2095,2095,0
|
|
20231122,121900,13209190,2095,2095,2095,2095,0
|
|
20231122,121800,13209190,2095,2095,2095,2095,0
|
|
20231122,121700,13209190,2095,2095,2095,2095,0
|
|
20231122,121600,13209190,2095,2095,2095,2095,0
|
|
20231122,121500,13209190,2095,2095,2095,2095,0
|
|
20231122,121400,13209190,2095,2095,2095,2095,0
|
|
20231122,121300,13209190,2095,2095,2095,2095,0
|
|
20231122,121200,13209190,2095,2095,2095,2095,0
|
|
20231122,121100,13209190,2095,2095,2095,2095,16
|
|
20231122,121000,13175670,2095,2095,2095,2095,500
|
|
20231122,120900,12128170,2100,2100,2100,2100,0
|
|
20231122,120800,12128170,2100,2100,2100,2100,0
|
|
20231122,120700,12128170,2100,2100,2100,2100,3
|
|
20231122,120600,12121870,2100,2100,2100,2100,0
|
|
20231122,120500,12121870,2100,2100,2100,2100,0
|
|
20231122,120400,12121870,2100,2100,2100,2100,0
|
|
20231122,120300,12121870,2100,2100,2100,2100,8
|
|
20231122,120200,12105070,2100,2100,2100,2100,271
|
|
20231122,120100,11535970,2100,2100,2100,2100,0
|
|
20231122,120000,11535970,2100,2100,2100,2100,0
|
|
20231122,115900,11535970,2100,2100,2100,2100,0
|
|
20231122,115800,11535970,2100,2100,2100,2100,0
|
|
20231122,115700,11535970,2100,2100,2100,2100,0
|
|
20231122,115600,11535970,2100,2100,2100,2100,1
|
|
20231122,115500,11533870,2100,2100,2100,2100,0
|
|
20231122,115400,11533870,2100,2100,2100,2100,0
|
|
20231122,115300,11533870,2100,2100,2100,2100,0
|
|
20231122,115200,11533870,2100,2100,2100,2100,0
|
|
20231122,115100,11533870,2100,2100,2100,2100,3
|
|
20231122,115000,11527570,2085,2085,2085,2085,0
|
|
20231122,114900,11527570,2085,2085,2085,2085,0
|
|
20231122,114800,11527570,2085,2085,2085,2085,0
|
|
20231122,114700,11527570,2085,2085,2085,2085,0
|
|
20231122,114600,11527570,2085,2085,2085,2085,0
|
|
20231122,114500,11527570,2085,2085,2085,2085,0
|
|
20231122,114400,11527570,2085,2085,2085,2085,0
|
|
20231122,114300,11527570,2085,2085,2085,2085,0
|
|
20231122,114200,11527570,2085,2085,2085,2085,0
|
|
20231122,114100,11527570,2085,2085,2085,2085,0
|
|
20231122,114000,11527570,2085,2085,2085,2085,0
|
|
20231122,113900,11527570,2085,2085,2085,2085,0
|
|
20231122,113800,11527570,2085,2085,2085,2085,0
|
|
20231122,113700,11527570,2085,2085,2085,2085,0
|
|
20231122,113600,11527570,2085,2085,2085,2085,0
|
|
20231122,113500,11527570,2085,2085,2085,2085,0
|
|
20231122,113400,11527570,2085,2085,2085,2085,583
|
|
20231122,113300,10312015,2095,2095,2095,2095,0
|
|
20231122,113200,10312015,2095,2095,2095,2095,99
|
|
20231122,113100,10104610,2085,2085,2085,2085,0
|
|
20231122,113000,10104610,2085,2085,2085,2085,0
|
|
20231122,112900,10104610,2085,2085,2085,2085,0
|
|
20231122,112800,10104610,2085,2085,2085,2085,0
|
|
20231122,112700,10104610,2085,2085,2085,2085,0
|
|
20231122,112600,10104610,2085,2085,2085,2085,0
|
|
20231122,112500,10104610,2085,2085,2085,2085,0
|
|
20231122,112400,10104610,2085,2085,2085,2085,0
|
|
20231122,112300,10104610,2085,2085,2085,2085,0
|
|
20231122,112200,10104610,2085,2085,2085,2085,0
|
|
20231122,112100,10104610,2085,2085,2085,2085,0
|
|
20231122,112000,10104610,2085,2085,2085,2085,0
|
|
20231122,111900,10104610,2085,2085,2085,2085,0
|
|
20231122,111800,10104610,2085,2085,2085,2085,0
|
|
20231122,111700,10104610,2085,2085,2085,2085,0
|
|
20231122,111600,10104610,2085,2085,2085,2085,0
|
|
20231122,111500,10104610,2085,2085,2085,2085,0
|
|
20231122,111400,10104610,2085,2085,2085,2085,0
|
|
20231122,111300,10104610,2085,2085,2085,2085,0
|
|
20231122,111200,10104610,2085,2085,2085,2085,0
|
|
20231122,111100,10104610,2085,2085,2085,2085,0
|
|
20231122,111000,10104610,2085,2085,2085,2085,0
|
|
20231122,110900,10104610,2085,2085,2085,2085,0
|
|
20231122,110800,10104610,2085,2085,2085,2085,0
|
|
20231122,110700,10104610,2085,2085,2085,2085,0
|
|
20231122,110600,10104610,2085,2085,2085,2085,0
|
|
20231122,110500,10104610,2085,2085,2085,2085,0
|
|
20231122,110400,10104610,2085,2085,2085,2085,0
|
|
20231122,110300,10104610,2085,2085,2085,2085,0
|
|
20231122,110200,10104610,2085,2085,2085,2085,0
|
|
20231122,110100,10104610,2085,2085,2085,2085,0
|
|
20231122,110000,10104610,2085,2085,2085,2085,0
|
|
20231122,105900,10104610,2085,2085,2085,2085,0
|
|
20231122,105800,10104610,2085,2085,2085,2085,0
|
|
20231122,105700,10104610,2085,2085,2085,2085,0
|
|
20231122,105600,10104610,2085,2085,2085,2085,0
|
|
20231122,105500,10104610,2085,2085,2085,2085,0
|
|
20231122,105400,10104610,2085,2085,2085,2085,0
|
|
20231122,105300,10104610,2085,2085,2085,2085,0
|
|
20231122,105200,10104610,2085,2085,2085,2085,0
|
|
20231122,105100,10104610,2085,2085,2085,2085,0
|
|
20231122,105000,10104610,2085,2085,2085,2085,0
|
|
20231122,104900,10104610,2085,2085,2085,2085,0
|
|
20231122,104800,10104610,2085,2085,2085,2085,366
|
|
20231122,104700,9341500,2080,2080,2080,2080,0
|
|
20231122,104600,9341500,2080,2080,2080,2080,0
|
|
20231122,104500,9341500,2080,2085,2085,2080,387
|
|
20231122,104400,8535990,2085,2085,2085,2085,0
|
|
20231122,104300,8535990,2085,2085,2085,2085,0
|
|
20231122,104200,8535990,2085,2085,2085,2085,0
|
|
20231122,104100,8535990,2085,2085,2085,2085,0
|
|
20231122,104000,8535990,2085,2085,2085,2085,0
|
|
20231122,103900,8535990,2085,2085,2085,2085,0
|
|
20231122,103800,8535990,2085,2085,2085,2085,0
|
|
20231122,103700,8535990,2085,2085,2085,2085,0
|
|
20231122,103600,8535990,2085,2085,2085,2085,308
|
|
20231122,103500,7893810,2085,2085,2085,2085,0
|
|
20231122,103400,7893810,2085,2085,2085,2085,9
|
|
20231122,103300,7875045,2090,2090,2090,2090,0
|
|
20231122,103200,7875045,2090,2090,2090,2090,0
|
|
20231122,103100,7875045,2090,2090,2090,2090,2
|
|
20231122,103000,7870865,2090,2090,2090,2090,0
|
|
20231122,102900,7870865,2090,2090,2090,2090,149
|
|
20231122,102800,7559455,2095,2095,2095,2095,0
|
|
20231122,102700,7559455,2095,2095,2095,2095,0
|
|
20231122,102600,7559455,2095,2095,2095,2095,10
|
|
20231122,102500,7538505,2095,2095,2095,2095,0
|
|
20231122,102400,7538505,2095,2095,2095,2095,0
|
|
20231122,102300,7538505,2095,2095,2095,2095,0
|
|
20231122,102200,7538505,2095,2095,2095,2095,0
|
|
20231122,102100,7538505,2095,2095,2095,2095,0
|
|
20231122,102000,7538505,2095,2095,2095,2095,0
|
|
20231122,101900,7538505,2095,2095,2095,2095,0
|
|
20231122,101800,7538505,2095,2095,2095,2095,0
|
|
20231122,101700,7538505,2095,2095,2095,2095,0
|
|
20231122,101600,7538505,2095,2095,2095,2095,0
|
|
20231122,101500,7538505,2095,2095,2095,2095,0
|
|
20231122,101400,7538505,2095,2095,2095,2095,0
|
|
20231122,101300,7538505,2095,2095,2095,2095,0
|
|
20231122,101200,7538505,2095,2095,2095,2095,0
|
|
20231122,101100,7538505,2095,2095,2095,2095,41
|
|
20231122,101000,7452610,2095,2095,2095,2095,0
|
|
20231122,100900,7452610,2095,2095,2095,2095,0
|
|
20231122,100800,7452610,2095,2095,2095,2095,0
|
|
20231122,100700,7452610,2095,2095,2095,2095,0
|
|
20231122,100600,7452610,2095,2095,2095,2095,0
|
|
20231122,100500,7452610,2095,2095,2095,2095,0
|
|
20231122,100400,7452610,2095,2095,2095,2095,0
|
|
20231122,100300,7452610,2095,2095,2095,2095,0
|
|
20231122,100200,7452610,2095,2095,2095,2095,0
|
|
20231122,100100,7452610,2095,2095,2095,2095,0
|
|
20231122,100000,7452610,2095,2095,2095,2095,17
|
|
20231122,095900,7416995,2095,2095,2095,2095,0
|
|
20231122,095800,7416995,2095,2095,2095,2095,0
|
|
20231122,095700,7416995,2095,2095,2095,2095,0
|
|
20231122,095600,7416995,2095,2095,2095,2095,0
|
|
20231122,095500,7416995,2095,2095,2095,2095,0
|
|
20231122,095400,7416995,2095,2095,2095,2095,0
|
|
20231122,095300,7416995,2095,2095,2095,2095,0
|
|
20231122,095200,7416995,2095,2095,2095,2095,0
|
|
20231122,095100,7416995,2095,2095,2095,2095,0
|
|
20231122,095000,7416995,2095,2095,2095,2095,0
|
|
20231122,094900,7416995,2095,2095,2095,2095,0
|
|
20231122,094800,7416995,2095,2095,2095,2095,0
|
|
20231122,094700,7416995,2095,2095,2095,2095,0
|
|
20231122,094600,7416995,2095,2095,2095,2095,0
|
|
20231122,094500,7416995,2095,2095,2095,2095,0
|
|
20231122,094400,7416995,2095,2095,2095,2095,0
|
|
20231122,094300,7416995,2095,2095,2095,2095,0
|
|
20231122,094200,7416995,2095,2095,2095,2095,0
|
|
20231122,094100,7416995,2095,2095,2095,2095,0
|
|
20231122,094000,7416995,2095,2095,2095,2095,0
|
|
20231122,093900,7416995,2095,2095,2095,2095,0
|
|
20231122,093800,7416995,2095,2095,2095,2095,1
|
|
20231122,093700,7414900,2085,2085,2085,2085,0
|
|
20231122,093600,7414900,2085,2085,2085,2085,0
|
|
20231122,093500,7414900,2085,2085,2085,2085,0
|
|
20231122,093400,7414900,2085,2085,2085,2085,0
|
|
20231122,093300,7414900,2085,2085,2085,2085,500
|
|
20231122,093200,6372400,2100,2100,2100,2100,0
|
|
20231122,093100,6372400,2100,2100,2100,2100,0
|
|
20231122,093000,6372400,2100,2100,2100,2100,0
|
|
20231122,092900,6372400,2100,2100,2100,2100,0
|
|
20231122,092800,6372400,2100,2100,2100,2100,0
|
|
20231122,092700,6372400,2100,2100,2100,2100,2
|
|
20231122,092600,6368200,2100,2100,2100,2100,0
|
|
20231122,092500,6368200,2100,2100,2100,2100,0
|
|
20231122,092400,6368200,2100,2100,2100,2100,1
|
|
20231122,092300,6366100,2085,2085,2085,2085,0
|
|
20231122,092200,6366100,2085,2085,2085,2085,0
|
|
20231122,092100,6366100,2085,2085,2085,2085,0
|
|
20231122,092000,6366100,2085,2085,2085,2085,0
|
|
20231122,091900,6366100,2085,2085,2085,2085,0
|
|
20231122,091800,6366100,2085,2085,2085,2085,0
|
|
20231122,091700,6366100,2085,2085,2085,2085,0
|
|
20231122,091600,6366100,2085,2085,2085,2085,2252
|
|
20231122,091500,1670680,2085,2090,2090,2085,282
|
|
20231122,091400,1082660,2085,2085,2085,2085,0
|
|
20231122,091300,1082660,2085,2095,2095,2085,500
|
|
20231122,091200,39900,2100,2100,2100,2100,0
|
|
20231122,091100,39900,2100,2100,2100,2100,0
|
|
20231122,091000,39900,2100,2100,2100,2100,0
|
|
20231122,090900,39900,2100,2100,2100,2100,0
|
|
20231122,090800,39900,2100,2100,2100,2100,0
|
|
20231122,090700,39900,2100,2100,2100,2100,0
|
|
20231122,090600,39900,2100,2100,2100,2100,0
|
|
20231122,090500,39900,2100,2100,2100,2100,0
|
|
20231122,090400,39900,2100,2100,2100,2100,0
|
|
20231122,090300,39900,2100,2100,2100,2100,0
|
|
20231122,090200,39900,2100,2100,2100,2100,0
|
|
20231122,090100,39900,2100,2100,2100,2100,1
|
|
20231122,090000,37800,2100,2100,2100,2100,18
|