598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185500,93899105,2345,2345,2345,2345,422
|
|
20231103,185400,93899105,2345,2345,2345,2345,0
|
|
20231103,185300,93899105,2345,2345,2345,2345,0
|
|
20231103,185200,93899105,2345,2345,2345,2345,0
|
|
20231103,185100,93899105,2345,2345,2345,2345,0
|
|
20231103,185000,93899105,2345,2345,2345,2345,0
|
|
20231103,184900,93899105,2345,2345,2345,2345,0
|
|
20231103,184800,93899105,2345,2345,2345,2345,0
|
|
20231103,184700,93899105,2345,2345,2345,2345,0
|
|
20231103,184600,93899105,2345,2345,2345,2345,0
|
|
20231103,184500,93899105,2345,2345,2345,2345,0
|
|
20231103,184400,93899105,2345,2345,2345,2345,0
|
|
20231103,184300,93899105,2345,2345,2345,2345,0
|
|
20231103,184200,93899105,2345,2345,2345,2345,0
|
|
20231103,184100,93899105,2345,2345,2345,2345,0
|
|
20231103,184000,93899105,2345,2345,2345,2345,0
|
|
20231103,183900,93899105,2345,2345,2345,2345,0
|
|
20231103,183800,93899105,2345,2345,2345,2345,0
|
|
20231103,183700,93899105,2345,2345,2345,2345,0
|
|
20231103,183600,93899105,2345,2345,2345,2345,0
|
|
20231103,183500,93899105,2345,2345,2345,2345,0
|
|
20231103,183400,93899105,2345,2345,2345,2345,0
|
|
20231103,183300,93899105,2345,2345,2345,2345,0
|
|
20231103,183200,93899105,2345,2345,2345,2345,0
|
|
20231103,183100,93899105,2345,2345,2345,2345,0
|
|
20231103,183000,93899105,2345,2345,2345,2345,0
|
|
20231103,182900,93899105,2345,2345,2345,2345,0
|
|
20231103,182800,93899105,2345,2345,2345,2345,0
|
|
20231103,182700,93899105,2345,2345,2345,2345,0
|
|
20231103,182600,93899105,2345,2345,2345,2345,0
|
|
20231103,182500,93899105,2345,2345,2345,2345,422
|
|
20231103,182400,93899105,2345,2345,2345,2345,0
|
|
20231103,182300,93899105,2345,2345,2345,2345,0
|
|
20231103,182200,93899105,2345,2345,2345,2345,0
|
|
20231103,182100,93899105,2345,2345,2345,2345,0
|
|
20231103,182000,93899105,2345,2345,2345,2345,0
|
|
20231103,181900,93899105,2345,2345,2345,2345,0
|
|
20231103,181800,93899105,2345,2345,2345,2345,0
|
|
20231103,181700,93899105,2345,2345,2345,2345,0
|
|
20231103,181600,93899105,2345,2345,2345,2345,0
|
|
20231103,181500,93899105,2345,2345,2345,2345,0
|
|
20231103,181400,93899105,2345,2345,2345,2345,0
|
|
20231103,181300,93899105,2345,2345,2345,2345,0
|
|
20231103,181200,93899105,2345,2345,2345,2345,0
|
|
20231103,181100,93899105,2345,2345,2345,2345,0
|
|
20231103,181000,93899105,2345,2345,2345,2345,0
|
|
20231103,180900,93899105,2345,2345,2345,2345,0
|
|
20231103,180800,93899105,2345,2345,2345,2345,0
|
|
20231103,180700,93899105,2345,2345,2345,2345,0
|
|
20231103,180600,93899105,2345,2345,2345,2345,0
|
|
20231103,180500,93899105,2345,2345,2345,2345,0
|
|
20231103,180400,93899105,2345,2345,2345,2345,0
|
|
20231103,180300,93899105,2345,2345,2345,2345,0
|
|
20231103,180200,93899105,2345,2345,2345,2345,0
|
|
20231103,180100,93899105,2345,2345,2345,2345,0
|
|
20231103,180000,93899105,2345,2345,2345,2345,0
|
|
20231103,175900,93899105,2345,2345,2345,2345,0
|
|
20231103,175800,93899105,2345,2345,2345,2345,0
|
|
20231103,175700,93899105,2345,2345,2345,2345,0
|
|
20231103,175600,93899105,2345,2345,2345,2345,0
|
|
20231103,175500,93899105,2345,2345,2345,2345,422
|
|
20231103,175400,93899105,2345,2345,2345,2345,0
|
|
20231103,175300,93899105,2345,2345,2345,2345,0
|
|
20231103,175200,93899105,2345,2345,2345,2345,0
|
|
20231103,175100,93899105,2345,2345,2345,2345,0
|
|
20231103,175000,93899105,2345,2345,2345,2345,0
|
|
20231103,174900,93899105,2345,2345,2345,2345,0
|
|
20231103,174800,93899105,2345,2345,2345,2345,0
|
|
20231103,174700,93899105,2345,2345,2345,2345,0
|
|
20231103,174600,93899105,2345,2345,2345,2345,0
|
|
20231103,174500,93899105,2345,2345,2345,2345,0
|
|
20231103,174400,93899105,2345,2345,2345,2345,0
|
|
20231103,174300,93899105,2345,2345,2345,2345,0
|
|
20231103,174200,93899105,2345,2345,2345,2345,0
|
|
20231103,174100,93899105,2345,2345,2345,2345,0
|
|
20231103,174000,93899105,2345,2345,2345,2345,0
|
|
20231103,173900,93899105,2345,2345,2345,2345,0
|
|
20231103,173800,93899105,2345,2345,2345,2345,0
|
|
20231103,173700,93899105,2345,2345,2345,2345,0
|
|
20231103,173600,93899105,2345,2345,2345,2345,0
|
|
20231103,173500,93899105,2345,2345,2345,2345,0
|
|
20231103,173400,93899105,2345,2345,2345,2345,0
|
|
20231103,173300,93899105,2345,2345,2345,2345,0
|
|
20231103,173200,93899105,2345,2345,2345,2345,0
|
|
20231103,173100,93899105,2345,2345,2345,2345,0
|
|
20231103,173000,93899105,2345,2345,2345,2345,0
|
|
20231103,172900,93899105,2345,2345,2345,2345,0
|
|
20231103,172800,93899105,2345,2345,2345,2345,0
|
|
20231103,172700,93899105,2345,2345,2345,2345,0
|
|
20231103,172600,93899105,2345,2345,2345,2345,0
|
|
20231103,172500,93899105,2345,2345,2345,2345,422
|
|
20231103,172400,93899105,2345,2345,2345,2345,0
|
|
20231103,172300,93899105,2345,2345,2345,2345,0
|
|
20231103,172200,93899105,2345,2345,2345,2345,0
|
|
20231103,172100,93899105,2345,2345,2345,2345,0
|
|
20231103,172000,93899105,2345,2345,2345,2345,0
|
|
20231103,171900,93899105,2345,2345,2345,2345,0
|
|
20231103,171800,93899105,2345,2345,2345,2345,0
|
|
20231103,171700,93899105,2345,2345,2345,2345,0
|
|
20231103,171600,93899105,2345,2345,2345,2345,0
|
|
20231103,171500,93899105,2345,2345,2345,2345,0
|
|
20231103,171400,93899105,2345,2345,2345,2345,0
|
|
20231103,171300,93899105,2345,2345,2345,2345,0
|
|
20231103,171200,93899105,2345,2345,2345,2345,0
|
|
20231103,171100,93899105,2345,2345,2345,2345,0
|
|
20231103,171000,93899105,2345,2345,2345,2345,0
|
|
20231103,170900,93899105,2345,2345,2345,2345,0
|
|
20231103,170800,93899105,2345,2345,2345,2345,0
|
|
20231103,170700,93899105,2345,2345,2345,2345,0
|
|
20231103,170600,93899105,2345,2345,2345,2345,0
|
|
20231103,170500,93899105,2345,2345,2345,2345,0
|
|
20231103,170400,93899105,2345,2345,2345,2345,0
|
|
20231103,170300,93899105,2345,2345,2345,2345,0
|
|
20231103,170200,93899105,2345,2345,2345,2345,0
|
|
20231103,170100,93899105,2345,2345,2345,2345,0
|
|
20231103,170000,93899105,2345,2345,2345,2345,0
|
|
20231103,165900,93899105,2345,2345,2345,2345,0
|
|
20231103,165800,93899105,2345,2345,2345,2345,0
|
|
20231103,165700,93899105,2345,2345,2345,2345,0
|
|
20231103,165600,93899105,2345,2345,2345,2345,0
|
|
20231103,165500,93899105,2345,2345,2345,2345,422
|
|
20231103,165400,93899105,2345,2345,2345,2345,0
|
|
20231103,165300,93899105,2345,2345,2345,2345,0
|
|
20231103,165200,93899105,2345,2345,2345,2345,0
|
|
20231103,165100,93899105,2345,2345,2345,2345,0
|
|
20231103,165000,93899105,2345,2345,2345,2345,0
|
|
20231103,164900,93899105,2345,2345,2345,2345,0
|
|
20231103,164800,93899105,2345,2345,2345,2345,0
|
|
20231103,164700,93899105,2345,2345,2345,2345,0
|
|
20231103,164600,93899105,2345,2345,2345,2345,0
|
|
20231103,164500,93899105,2345,2345,2345,2345,0
|
|
20231103,164400,93899105,2345,2345,2345,2345,0
|
|
20231103,164300,93899105,2345,2345,2345,2345,0
|
|
20231103,164200,93899105,2345,2345,2345,2345,0
|
|
20231103,164100,93899105,2345,2345,2345,2345,0
|
|
20231103,164000,93899105,2345,2345,2345,2345,0
|
|
20231103,163900,93899105,2345,2345,2345,2345,0
|
|
20231103,163800,93899105,2345,2345,2345,2345,0
|
|
20231103,163700,93899105,2345,2345,2345,2345,0
|
|
20231103,163600,93899105,2345,2345,2345,2345,0
|
|
20231103,163500,93899105,2345,2345,2345,2345,0
|
|
20231103,163400,93899105,2345,2345,2345,2345,0
|
|
20231103,163300,93899105,2345,2345,2345,2345,0
|
|
20231103,163200,93899105,2345,2345,2345,2345,0
|
|
20231103,163100,93899105,2345,2345,2345,2345,0
|
|
20231103,163000,93899105,2345,2345,2345,2345,0
|
|
20231103,162900,93899105,2345,2345,2345,2345,0
|
|
20231103,162800,93899105,2345,2345,2345,2345,0
|
|
20231103,162700,93899105,2345,2345,2345,2345,0
|
|
20231103,162600,93899105,2345,2345,2345,2345,0
|
|
20231103,162500,93899105,2345,2345,2345,2345,422
|
|
20231103,162400,93899105,2345,2345,2345,2345,0
|
|
20231103,162300,93899105,2345,2345,2345,2345,0
|
|
20231103,162200,93899105,2345,2345,2345,2345,0
|
|
20231103,162100,93899105,2345,2345,2345,2345,0
|
|
20231103,162000,93899105,2345,2345,2345,2345,0
|
|
20231103,161900,93899105,2345,2345,2345,2345,0
|
|
20231103,161800,93899105,2345,2345,2345,2345,0
|
|
20231103,161700,93899105,2345,2345,2345,2345,0
|
|
20231103,161600,93899105,2345,2345,2345,2345,0
|
|
20231103,161500,93899105,2345,2345,2345,2345,0
|
|
20231103,161400,93899105,2345,2345,2345,2345,0
|
|
20231103,161300,93899105,2345,2345,2345,2345,0
|
|
20231103,161200,93899105,2345,2345,2345,2345,0
|
|
20231103,161100,93899105,2345,2345,2345,2345,0
|
|
20231103,161000,93899105,2345,2345,2345,2345,0
|
|
20231103,160900,93899105,2345,2345,2345,2345,0
|
|
20231103,160800,93899105,2345,2345,2345,2345,0
|
|
20231103,160700,93899105,2345,2345,2345,2345,0
|
|
20231103,160600,93899105,2345,2345,2345,2345,0
|
|
20231103,160500,93899105,2345,2345,2345,2345,0
|
|
20231103,160400,93899105,2345,2345,2345,2345,0
|
|
20231103,160300,93899105,2345,2345,2345,2345,0
|
|
20231103,160200,93899105,2345,2345,2345,2345,0
|
|
20231103,160100,93899105,2345,2345,2345,2345,0
|
|
20231103,160000,93899105,2345,2345,2345,2345,0
|
|
20231103,155900,93899105,2345,2345,2345,2345,0
|
|
20231103,155800,93899105,2345,2345,2345,2345,0
|
|
20231103,155700,93899105,2345,2345,2345,2345,0
|
|
20231103,155600,93899105,2345,2345,2345,2345,0
|
|
20231103,155500,93899105,2345,2345,2345,2345,422
|
|
20231103,155400,93899105,2345,2345,2345,2345,0
|
|
20231103,155300,93899105,2345,2345,2345,2345,0
|
|
20231103,155200,93899105,2345,2345,2345,2345,0
|
|
20231103,155100,93899105,2345,2345,2345,2345,0
|
|
20231103,155000,93899105,2345,2345,2345,2345,0
|
|
20231103,154900,93899105,2345,2345,2345,2345,0
|
|
20231103,154800,93899105,2345,2345,2345,2345,0
|
|
20231103,154700,93899105,2345,2345,2345,2345,0
|
|
20231103,154600,93899105,2345,2345,2345,2345,0
|
|
20231103,154500,93899105,2345,2345,2345,2345,0
|
|
20231103,154400,93899105,2345,2345,2345,2345,0
|
|
20231103,154300,93899105,2345,2345,2345,2345,0
|
|
20231103,154200,93899105,2345,2345,2345,2345,0
|
|
20231103,154100,93899105,2345,2345,2345,2345,0
|
|
20231103,154000,93899105,2345,2345,2345,2345,0
|
|
20231103,153900,93899105,2345,2345,2345,2345,0
|
|
20231103,153800,93899105,2345,2345,2345,2345,0
|
|
20231103,153700,93899105,2345,2345,2345,2345,0
|
|
20231103,153600,93899105,2345,2345,2345,2345,0
|
|
20231103,153500,93899105,2345,2345,2345,2345,0
|
|
20231103,153400,93899105,2345,2345,2345,2345,0
|
|
20231103,153300,93899105,2345,2345,2345,2345,0
|
|
20231103,153200,93899105,2345,2345,2345,2345,0
|
|
20231103,153100,93899105,2345,2345,2345,2345,0
|
|
20231103,153000,93899105,2345,2345,2345,2345,422
|
|
20231103,152900,92909515,2345,2345,2345,2345,0
|
|
20231103,152800,92909515,2345,2345,2345,2345,0
|
|
20231103,152700,92909515,2345,2345,2345,2345,0
|
|
20231103,152600,92909515,2345,2345,2345,2345,0
|
|
20231103,152500,92909515,2345,2345,2345,2345,0
|
|
20231103,152400,92909515,2345,2345,2345,2345,0
|
|
20231103,152300,92909515,2345,2345,2345,2345,0
|
|
20231103,152200,92909515,2345,2345,2345,2345,0
|
|
20231103,152100,92909515,2345,2345,2345,2345,0
|
|
20231103,152000,92909515,2345,2345,2345,2345,0
|
|
20231103,151900,92909515,2345,2345,2345,2345,5
|
|
20231103,151800,92897790,2340,2345,2345,2340,2
|
|
20231103,151700,92893105,2345,2345,2345,2345,1
|
|
20231103,151600,92890760,2345,2345,2345,2345,12
|
|
20231103,151500,92862620,2345,2345,2345,2345,0
|
|
20231103,151400,92862620,2345,2345,2345,2345,0
|
|
20231103,151300,92862620,2345,2345,2345,2345,0
|
|
20231103,151200,92862620,2345,2345,2345,2345,0
|
|
20231103,151100,92862620,2345,2345,2345,2345,0
|
|
20231103,151000,92862620,2345,2340,2345,2340,45
|
|
20231103,150900,92757175,2345,2345,2345,2345,0
|
|
20231103,150800,92757175,2345,2345,2345,2345,0
|
|
20231103,150700,92757175,2345,2345,2345,2345,1
|
|
20231103,150600,92754830,2340,2340,2340,2340,40
|
|
20231103,150500,92661230,2345,2345,2345,2345,0
|
|
20231103,150400,92661230,2345,2345,2345,2345,0
|
|
20231103,150300,92661230,2345,2345,2345,2345,0
|
|
20231103,150200,92661230,2345,2345,2345,2345,0
|
|
20231103,150100,92661230,2345,2345,2345,2345,0
|
|
20231103,150000,92661230,2345,2345,2345,2345,2000
|
|
20231103,145900,87971230,2345,2340,2345,2340,196
|
|
20231103,145800,87512585,2345,2345,2345,2345,0
|
|
20231103,145700,87512585,2345,2345,2345,2345,0
|
|
20231103,145600,87512585,2345,2345,2345,2345,0
|
|
20231103,145500,87512585,2345,2345,2345,2345,0
|
|
20231103,145400,87512585,2345,2345,2345,2345,0
|
|
20231103,145300,87512585,2345,2345,2345,2345,0
|
|
20231103,145200,87512585,2345,2345,2345,2345,0
|
|
20231103,145100,87512585,2345,2345,2345,2345,0
|
|
20231103,145000,87512585,2345,2345,2345,2345,1181
|
|
20231103,144900,84743140,2345,2345,2345,2345,1
|
|
20231103,144800,84740795,2340,2340,2340,2340,0
|
|
20231103,144700,84740795,2340,2340,2340,2340,1
|
|
20231103,144600,84738455,2345,2345,2345,2345,0
|
|
20231103,144500,84738455,2345,2345,2345,2345,0
|
|
20231103,144400,84738455,2345,2345,2345,2345,0
|
|
20231103,144300,84738455,2345,2345,2345,2345,10
|
|
20231103,144200,84715005,2345,2345,2345,2345,1
|
|
20231103,144100,84712660,2340,2340,2340,2340,0
|
|
20231103,144000,84712660,2340,2340,2340,2340,0
|
|
20231103,143900,84712660,2340,2340,2340,2340,1
|
|
20231103,143800,84710320,2340,2340,2340,2340,1
|
|
20231103,143700,84707980,2330,2330,2330,2330,224
|
|
20231103,143600,84186060,2335,2340,2340,2335,675
|
|
20231103,143500,82609920,2340,2340,2340,2340,101
|
|
20231103,143400,82373580,2345,2345,2345,2345,1
|
|
20231103,143300,82371235,2345,2345,2345,2345,0
|
|
20231103,143200,82371235,2345,2345,2345,2345,0
|
|
20231103,143100,82371235,2345,2345,2345,2345,0
|
|
20231103,143000,82371235,2345,2345,2345,2345,0
|
|
20231103,142900,82371235,2345,2345,2345,2345,0
|
|
20231103,142800,82371235,2345,2345,2345,2345,0
|
|
20231103,142700,82371235,2345,2345,2345,2345,21
|
|
20231103,142600,82321990,2350,2350,2350,2350,0
|
|
20231103,142500,82321990,2350,2350,2350,2350,4
|
|
20231103,142400,82312590,2350,2350,2350,2350,0
|
|
20231103,142300,82312590,2350,2350,2350,2350,0
|
|
20231103,142200,82312590,2350,2350,2350,2350,0
|
|
20231103,142100,82312590,2350,2350,2350,2350,0
|
|
20231103,142000,82312590,2350,2350,2350,2350,0
|
|
20231103,141900,82312590,2350,2350,2350,2350,0
|
|
20231103,141800,82312590,2350,2350,2350,2350,0
|
|
20231103,141700,82312590,2350,2350,2350,2350,0
|
|
20231103,141600,82312590,2350,2350,2350,2350,0
|
|
20231103,141500,82312590,2350,2350,2350,2350,1
|
|
20231103,141400,82310240,2345,2345,2345,2345,0
|
|
20231103,141300,82310240,2345,2345,2345,2345,10
|
|
20231103,141200,82286790,2350,2350,2350,2350,0
|
|
20231103,141100,82286790,2350,2350,2350,2350,1
|
|
20231103,141000,82284440,2340,2340,2340,2340,0
|
|
20231103,140900,82284440,2340,2340,2340,2340,0
|
|
20231103,140800,82284440,2340,2340,2340,2340,0
|
|
20231103,140700,82284440,2340,2340,2340,2340,1380
|
|
20231103,140600,79055240,2345,2345,2345,2345,4718
|
|
20231103,140500,67991530,2345,2345,2345,2345,0
|
|
20231103,140400,67991530,2345,2345,2345,2345,1
|
|
20231103,140300,67989185,2340,2340,2340,2340,35
|
|
20231103,140200,67907285,2340,2340,2340,2340,0
|
|
20231103,140100,67907285,2340,2340,2340,2340,0
|
|
20231103,140000,67907285,2340,2340,2340,2340,0
|
|
20231103,135900,67907285,2340,2340,2340,2340,120
|
|
20231103,135800,67626485,2345,2345,2345,2345,0
|
|
20231103,135700,67626485,2345,2345,2345,2345,0
|
|
20231103,135600,67626485,2345,2345,2345,2345,0
|
|
20231103,135500,67626485,2345,2345,2345,2345,0
|
|
20231103,135400,67626485,2345,2345,2345,2345,0
|
|
20231103,135300,67626485,2345,2345,2345,2345,526
|
|
20231103,135200,66393015,2345,2345,2345,2345,0
|
|
20231103,135100,66393015,2345,2345,2345,2345,1
|
|
20231103,135000,66390670,2340,2340,2340,2340,760
|
|
20231103,134900,64612270,2340,2340,2340,2340,0
|
|
20231103,134800,64612270,2340,2340,2340,2340,0
|
|
20231103,134700,64612270,2340,2340,2340,2340,0
|
|
20231103,134600,64612270,2340,2340,2340,2340,0
|
|
20231103,134500,64612270,2340,2340,2340,2340,0
|
|
20231103,134400,64612270,2340,2340,2340,2340,0
|
|
20231103,134300,64612270,2340,2340,2340,2340,0
|
|
20231103,134200,64612270,2340,2340,2340,2340,0
|
|
20231103,134100,64612270,2340,2340,2340,2340,0
|
|
20231103,134000,64612270,2340,2340,2340,2340,10
|
|
20231103,133900,64588870,2340,2340,2340,2340,0
|
|
20231103,133800,64588870,2340,2340,2340,2340,0
|
|
20231103,133700,64588870,2340,2340,2340,2340,0
|
|
20231103,133600,64588870,2340,2340,2340,2340,0
|
|
20231103,133500,64588870,2340,2340,2340,2340,132
|
|
20231103,133400,64279990,2340,2340,2340,2340,0
|
|
20231103,133300,64279990,2340,2340,2340,2340,0
|
|
20231103,133200,64279990,2340,2340,2340,2340,0
|
|
20231103,133100,64279990,2340,2340,2340,2340,0
|
|
20231103,133000,64279990,2340,2340,2340,2340,0
|
|
20231103,132900,64279990,2340,2340,2340,2340,0
|
|
20231103,132800,64279990,2340,2340,2340,2340,0
|
|
20231103,132700,64279990,2340,2340,2340,2340,0
|
|
20231103,132600,64279990,2340,2340,2340,2340,641
|
|
20231103,132500,62780050,2340,2340,2340,2340,0
|
|
20231103,132400,62780050,2340,2340,2340,2340,0
|
|
20231103,132300,62780050,2340,2340,2340,2340,0
|
|
20231103,132200,62780050,2340,2340,2340,2340,0
|
|
20231103,132100,62780050,2340,2340,2340,2340,20
|
|
20231103,132000,62733250,2335,2340,2340,2335,2307
|
|
20231103,131900,57335110,2340,2340,2340,2340,0
|
|
20231103,131800,57335110,2340,2340,2340,2340,0
|
|
20231103,131700,57335110,2340,2340,2340,2340,0
|
|
20231103,131600,57335110,2340,2340,2340,2340,0
|
|
20231103,131500,57335110,2340,2340,2340,2340,0
|
|
20231103,131400,57335110,2340,2340,2340,2340,0
|
|
20231103,131300,57335110,2340,2340,2340,2340,0
|
|
20231103,131200,57335110,2340,2340,2340,2340,0
|
|
20231103,131100,57335110,2340,2340,2340,2340,265
|
|
20231103,131000,56715010,2340,2340,2340,2340,0
|
|
20231103,130900,56715010,2340,2340,2340,2340,2
|
|
20231103,130800,56710330,2340,2340,2340,2340,0
|
|
20231103,130700,56710330,2340,2340,2340,2340,0
|
|
20231103,130600,56710330,2340,2340,2340,2340,0
|
|
20231103,130500,56710330,2340,2340,2340,2340,0
|
|
20231103,130400,56710330,2340,2340,2340,2340,0
|
|
20231103,130300,56710330,2340,2340,2340,2340,0
|
|
20231103,130200,56710330,2340,2340,2340,2340,0
|
|
20231103,130100,56710330,2340,2340,2340,2340,0
|
|
20231103,130000,56710330,2340,2340,2340,2340,2
|
|
20231103,125900,56705650,2340,2340,2340,2340,2
|
|
20231103,125800,56700970,2340,2340,2340,2340,0
|
|
20231103,125700,56700970,2340,2340,2340,2340,0
|
|
20231103,125600,56700970,2340,2340,2340,2340,0
|
|
20231103,125500,56700970,2340,2340,2340,2340,229
|
|
20231103,125400,56165110,2340,2340,2340,2340,0
|
|
20231103,125300,56165110,2340,2340,2340,2340,0
|
|
20231103,125200,56165110,2340,2340,2340,2340,0
|
|
20231103,125100,56165110,2340,2340,2340,2340,0
|
|
20231103,125000,56165110,2340,2340,2340,2340,0
|
|
20231103,124900,56165110,2340,2340,2340,2340,0
|
|
20231103,124800,56165110,2340,2340,2340,2340,0
|
|
20231103,124700,56165110,2340,2340,2340,2340,0
|
|
20231103,124600,56165110,2340,2340,2340,2340,45
|
|
20231103,124500,56059810,2340,2340,2340,2340,0
|
|
20231103,124400,56059810,2340,2340,2340,2340,0
|
|
20231103,124300,56059810,2340,2340,2340,2340,4
|
|
20231103,124200,56050450,2340,2340,2340,2340,172
|
|
20231103,124100,55647970,2345,2345,2345,2345,1
|
|
20231103,124000,55645625,2340,2340,2345,2340,287
|
|
20231103,123900,54974040,2345,2345,2345,2345,0
|
|
20231103,123800,54974040,2345,2345,2345,2345,0
|
|
20231103,123700,54974040,2345,2345,2345,2345,0
|
|
20231103,123600,54974040,2345,2345,2345,2345,0
|
|
20231103,123500,54974040,2345,2345,2345,2345,0
|
|
20231103,123400,54974040,2345,2345,2345,2345,0
|
|
20231103,123300,54974040,2345,2345,2345,2345,0
|
|
20231103,123200,54974040,2345,2345,2345,2345,0
|
|
20231103,123100,54974040,2345,2345,2345,2345,0
|
|
20231103,123000,54974040,2345,2345,2345,2345,0
|
|
20231103,122900,54974040,2345,2345,2345,2345,0
|
|
20231103,122800,54974040,2345,2345,2345,2345,0
|
|
20231103,122700,54974040,2345,2345,2345,2345,0
|
|
20231103,122600,54974040,2345,2345,2345,2345,1
|
|
20231103,122500,54971695,2340,2340,2340,2340,0
|
|
20231103,122400,54971695,2340,2340,2340,2340,0
|
|
20231103,122300,54971695,2340,2340,2340,2340,0
|
|
20231103,122200,54971695,2340,2340,2340,2340,11
|
|
20231103,122100,54945955,2345,2345,2345,2345,0
|
|
20231103,122000,54945955,2345,2345,2345,2345,0
|
|
20231103,121900,54945955,2345,2335,2345,2335,10
|
|
20231103,121800,54922595,2345,2345,2345,2345,1
|
|
20231103,121700,54920250,2335,2335,2335,2335,3
|
|
20231103,121600,54913245,2345,2345,2345,2345,0
|
|
20231103,121500,54913245,2345,2345,2345,2345,0
|
|
20231103,121400,54913245,2345,2345,2345,2345,0
|
|
20231103,121300,54913245,2345,2345,2345,2345,4
|
|
20231103,121200,54903865,2340,2340,2340,2340,0
|
|
20231103,121100,54903865,2340,2340,2340,2340,0
|
|
20231103,121000,54903865,2340,2340,2340,2340,10
|
|
20231103,120900,54880465,2335,2335,2335,2335,0
|
|
20231103,120800,54880465,2335,2335,2335,2335,0
|
|
20231103,120700,54880465,2335,2335,2335,2335,0
|
|
20231103,120600,54880465,2335,2335,2335,2335,0
|
|
20231103,120500,54880465,2335,2335,2335,2335,0
|
|
20231103,120400,54880465,2335,2335,2335,2335,0
|
|
20231103,120300,54880465,2335,2335,2335,2335,0
|
|
20231103,120200,54880465,2335,2335,2335,2335,0
|
|
20231103,120100,54880465,2335,2335,2335,2335,801
|
|
20231103,120000,53010130,2335,2335,2335,2335,1
|
|
20231103,115900,53007795,2340,2340,2340,2340,0
|
|
20231103,115800,53007795,2340,2340,2340,2340,95
|
|
20231103,115700,52785495,2340,2340,2340,2340,0
|
|
20231103,115600,52785495,2340,2340,2340,2340,0
|
|
20231103,115500,52785495,2340,2340,2340,2340,8
|
|
20231103,115400,52766775,2340,2340,2340,2340,0
|
|
20231103,115300,52766775,2340,2340,2340,2340,0
|
|
20231103,115200,52766775,2340,2335,2340,2335,114
|
|
20231103,115100,52500560,2335,2330,2335,2330,810
|
|
20231103,115000,50609260,2335,2335,2335,2335,0
|
|
20231103,114900,50609260,2335,2335,2335,2335,7
|
|
20231103,114800,50592915,2330,2330,2330,2330,0
|
|
20231103,114700,50592915,2330,2330,2330,2330,665
|
|
20231103,114600,49043465,2330,2330,2330,2330,0
|
|
20231103,114500,49043465,2330,2330,2330,2330,131
|
|
20231103,114400,48738235,2330,2330,2330,2330,0
|
|
20231103,114300,48738235,2330,2330,2330,2330,2
|
|
20231103,114200,48733575,2335,2335,2335,2335,0
|
|
20231103,114100,48733575,2335,2335,2335,2335,1
|
|
20231103,114000,48731240,2330,2330,2330,2330,0
|
|
20231103,113900,48731240,2330,2330,2330,2330,0
|
|
20231103,113800,48731240,2330,2330,2330,2330,0
|
|
20231103,113700,48731240,2330,2330,2330,2330,9
|
|
20231103,113600,48710270,2330,2330,2330,2330,20
|
|
20231103,113500,48663670,2335,2335,2335,2335,0
|
|
20231103,113400,48663670,2335,2335,2335,2335,0
|
|
20231103,113300,48663670,2335,2330,2335,2330,21
|
|
20231103,113200,48614735,2325,2325,2325,2325,0
|
|
20231103,113100,48614735,2325,2325,2325,2325,20
|
|
20231103,113000,48568235,2330,2330,2330,2330,5
|
|
20231103,112900,48556585,2330,2330,2330,2330,0
|
|
20231103,112800,48556585,2330,2330,2330,2330,5
|
|
20231103,112700,48544935,2330,2330,2330,2330,40
|
|
20231103,112600,48451735,2330,2330,2330,2330,20
|
|
20231103,112500,48405135,2330,2330,2330,2330,0
|
|
20231103,112400,48405135,2330,2330,2330,2330,0
|
|
20231103,112300,48405135,2330,2330,2330,2330,1
|
|
20231103,112200,48402805,2330,2330,2330,2330,1
|
|
20231103,112100,48400475,2330,2330,2330,2330,3384
|
|
20231103,112000,40515755,2330,2330,2330,2330,251
|
|
20231103,111900,39930925,2330,2330,2330,2330,0
|
|
20231103,111800,39930925,2330,2330,2330,2330,109
|
|
20231103,111700,39676955,2330,2330,2330,2330,56
|
|
20231103,111600,39546475,2330,2330,2330,2330,50
|
|
20231103,111500,39429975,2320,2320,2320,2320,0
|
|
20231103,111400,39429975,2320,2320,2320,2320,0
|
|
20231103,111300,39429975,2320,2320,2320,2320,360
|
|
20231103,111200,38594775,2320,2320,2320,2320,50
|
|
20231103,111100,38478775,2320,2330,2330,2320,51
|
|
20231103,111000,38360445,2320,2325,2325,2320,806
|
|
20231103,110900,36488735,2330,2330,2330,2330,0
|
|
20231103,110800,36488735,2330,2330,2330,2330,0
|
|
20231103,110700,36488735,2330,2330,2330,2330,0
|
|
20231103,110600,36488735,2330,2330,2330,2330,0
|
|
20231103,110500,36488735,2330,2330,2330,2330,20
|
|
20231103,110400,36442135,2330,2330,2330,2330,1500
|
|
20231103,110300,32947135,2330,2330,2330,2330,21
|
|
20231103,110200,32898205,2330,2330,2330,2330,1
|
|
20231103,110100,32895875,2325,2325,2325,2325,23
|
|
20231103,110000,32842400,2325,2325,2325,2325,0
|
|
20231103,105900,32842400,2325,2325,2325,2325,0
|
|
20231103,105800,32842400,2325,2325,2325,2325,0
|
|
20231103,105700,32842400,2325,2325,2325,2325,10
|
|
20231103,105600,32819150,2325,2325,2325,2325,0
|
|
20231103,105500,32819150,2325,2325,2325,2325,0
|
|
20231103,105400,32819150,2325,2325,2325,2325,7
|
|
20231103,105300,32802875,2325,2325,2325,2325,0
|
|
20231103,105200,32802875,2325,2325,2325,2325,0
|
|
20231103,105100,32802875,2325,2325,2325,2325,0
|
|
20231103,105000,32802875,2325,2325,2325,2325,0
|
|
20231103,104900,32802875,2325,2325,2325,2325,0
|
|
20231103,104800,32802875,2325,2325,2325,2325,4
|
|
20231103,104700,32793575,2325,2325,2325,2325,0
|
|
20231103,104600,32793575,2325,2325,2325,2325,0
|
|
20231103,104500,32793575,2325,2325,2325,2325,109
|
|
20231103,104400,32540150,2320,2320,2320,2320,5
|
|
20231103,104300,32528550,2320,2320,2320,2320,50
|
|
20231103,104200,32412550,2315,2315,2315,2315,0
|
|
20231103,104100,32412550,2315,2315,2315,2315,40
|
|
20231103,104000,32319950,2310,2310,2310,2310,0
|
|
20231103,103900,32319950,2310,2310,2310,2310,2
|
|
20231103,103800,32315330,2320,2315,2320,2300,3474
|
|
20231103,103700,24312530,2315,2320,2320,2315,1010
|
|
20231103,103600,21973130,2320,2320,2320,2320,236
|
|
20231103,103500,21425610,2325,2330,2330,2325,229
|
|
20231103,103400,20893160,2330,2330,2330,2330,222
|
|
20231103,103300,20375900,2330,2330,2330,2330,2
|
|
20231103,103200,20371240,2335,2335,2335,2335,125
|
|
20231103,103100,20079365,2340,2340,2340,2340,0
|
|
20231103,103000,20079365,2340,2340,2340,2340,20
|
|
20231103,102900,20032565,2340,2340,2340,2340,0
|
|
20231103,102800,20032565,2340,2340,2340,2340,0
|
|
20231103,102700,20032565,2340,2340,2340,2340,0
|
|
20231103,102600,20032565,2340,2340,2340,2340,0
|
|
20231103,102500,20032565,2340,2340,2340,2340,0
|
|
20231103,102400,20032565,2340,2340,2340,2340,0
|
|
20231103,102300,20032565,2340,2340,2340,2340,0
|
|
20231103,102200,20032565,2340,2340,2340,2340,0
|
|
20231103,102100,20032565,2340,2340,2340,2340,0
|
|
20231103,102000,20032565,2340,2340,2340,2340,0
|
|
20231103,101900,20032565,2340,2340,2340,2340,0
|
|
20231103,101800,20032565,2340,2340,2340,2340,10
|
|
20231103,101700,20009165,2340,2340,2340,2340,151
|
|
20231103,101600,19655825,2340,2340,2340,2340,0
|
|
20231103,101500,19655825,2340,2340,2340,2340,22
|
|
20231103,101400,19604345,2345,2345,2345,2345,0
|
|
20231103,101300,19604345,2345,2340,2345,2340,15
|
|
20231103,101200,19569195,2345,2345,2345,2345,5
|
|
20231103,101100,19557470,2340,2340,2340,2340,7
|
|
20231103,101000,19541090,2340,2340,2340,2340,1
|
|
20231103,100900,19538750,2330,2330,2330,2330,0
|
|
20231103,100800,19538750,2330,2330,2330,2330,0
|
|
20231103,100700,19538750,2330,2330,2330,2330,0
|
|
20231103,100600,19538750,2330,2330,2330,2330,2200
|
|
20231103,100500,14412750,2330,2335,2335,2330,1809
|
|
20231103,100400,10193025,2330,2330,2330,2330,0
|
|
20231103,100300,10193025,2330,2330,2330,2330,0
|
|
20231103,100200,10193025,2330,2330,2330,2330,0
|
|
20231103,100100,10193025,2330,2330,2330,2330,0
|
|
20231103,100000,10193025,2330,2330,2330,2330,0
|
|
20231103,095900,10193025,2330,2330,2330,2330,0
|
|
20231103,095800,10193025,2330,2330,2330,2330,0
|
|
20231103,095700,10193025,2330,2330,2330,2330,0
|
|
20231103,095600,10193025,2330,2330,2330,2330,0
|
|
20231103,095500,10193025,2330,2330,2330,2330,0
|
|
20231103,095400,10193025,2330,2330,2330,2330,50
|
|
20231103,095300,10076525,2320,2320,2320,2320,0
|
|
20231103,095200,10076525,2320,2320,2320,2320,0
|
|
20231103,095100,10076525,2320,2325,2325,2320,328
|
|
20231103,095000,9315525,2325,2325,2325,2325,100
|
|
20231103,094900,9083025,2325,2325,2325,2325,0
|
|
20231103,094800,9083025,2325,2325,2325,2325,0
|
|
20231103,094700,9083025,2325,2325,2325,2325,0
|
|
20231103,094600,9083025,2325,2325,2325,2325,0
|
|
20231103,094500,9083025,2325,2335,2335,2325,153
|
|
20231103,094400,8726575,2340,2340,2340,2340,10
|
|
20231103,094300,8703175,2340,2340,2340,2340,0
|
|
20231103,094200,8703175,2340,2340,2340,2340,0
|
|
20231103,094100,8703175,2340,2340,2340,2340,10
|
|
20231103,094000,8679775,2340,2340,2340,2340,61
|
|
20231103,093900,8537035,2345,2345,2345,2345,0
|
|
20231103,093800,8537035,2345,2345,2345,2345,0
|
|
20231103,093700,8537035,2345,2345,2345,2345,0
|
|
20231103,093600,8537035,2345,2345,2345,2345,50
|
|
20231103,093500,8419785,2355,2355,2355,2355,0
|
|
20231103,093400,8419785,2355,2355,2355,2355,1
|
|
20231103,093300,8417430,2355,2355,2355,2355,1
|
|
20231103,093200,8415075,2355,2355,2355,2355,50
|
|
20231103,093100,8297325,2345,2345,2345,2345,10
|
|
20231103,093000,8273875,2355,2350,2355,2350,145
|
|
20231103,092900,7932900,2350,2350,2350,2350,0
|
|
20231103,092800,7932900,2350,2350,2350,2350,8
|
|
20231103,092700,7914100,2355,2340,2375,2340,2387
|
|
20231103,092600,2270165,2335,2335,2335,2335,11
|
|
20231103,092500,2244480,2340,2340,2340,2340,0
|
|
20231103,092400,2244480,2340,2340,2340,2340,0
|
|
20231103,092300,2244480,2340,2340,2340,2340,7
|
|
20231103,092200,2228100,2340,2340,2340,2340,0
|
|
20231103,092100,2228100,2340,2340,2340,2340,101
|
|
20231103,092000,1991760,2340,2340,2340,2340,2
|
|
20231103,091900,1987080,2335,2340,2340,2335,237
|
|
20231103,091800,1433600,2350,2340,2350,2340,5
|
|
20231103,091700,1421890,2340,2345,2345,2340,560
|
|
20231103,091600,110600,2350,2350,2350,2350,0
|
|
20231103,091500,110600,2350,2350,2350,2350,0
|
|
20231103,091400,110600,2350,2350,2350,2350,1
|
|
20231103,091300,108250,2350,2350,2350,2350,0
|
|
20231103,091200,108250,2350,2350,2350,2350,0
|
|
20231103,091100,108250,2350,2350,2350,2350,1
|
|
20231103,091000,105900,2350,2350,2350,2350,0
|
|
20231103,090900,105900,2350,2350,2350,2350,15
|
|
20231103,090800,70650,2355,2355,2355,2355,15
|
|
20231103,090700,35325,2355,2355,2355,2355,0
|
|
20231103,090600,35325,2355,2355,2355,2355,5
|
|
20231103,090500,23550,2355,2355,2355,2355,0
|
|
20231103,090400,23550,2355,2355,2355,2355,0
|
|
20231103,090300,23550,2355,2355,2355,2355,0
|
|
20231103,090200,23550,2355,2355,2355,2355,0
|
|
20231103,090100,23550,2355,2355,2355,2355,0
|
|
20231103,090000,23550,2355,2355,2355,2355,10
|