598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185500,150212940,2360,2360,2360,2360,517
|
|
20231106,185400,150212940,2360,2360,2360,2360,0
|
|
20231106,185300,150212940,2360,2360,2360,2360,0
|
|
20231106,185200,150212940,2360,2360,2360,2360,0
|
|
20231106,185100,150212940,2360,2360,2360,2360,0
|
|
20231106,185000,150212940,2360,2360,2360,2360,0
|
|
20231106,184900,150212940,2360,2360,2360,2360,0
|
|
20231106,184800,150212940,2360,2360,2360,2360,0
|
|
20231106,184700,150212940,2360,2360,2360,2360,0
|
|
20231106,184600,150212940,2360,2360,2360,2360,0
|
|
20231106,184500,150212940,2360,2360,2360,2360,0
|
|
20231106,184400,150212940,2360,2360,2360,2360,0
|
|
20231106,184300,150212940,2360,2360,2360,2360,0
|
|
20231106,184200,150212940,2360,2360,2360,2360,0
|
|
20231106,184100,150212940,2360,2360,2360,2360,0
|
|
20231106,184000,150212940,2360,2360,2360,2360,0
|
|
20231106,183900,150212940,2360,2360,2360,2360,0
|
|
20231106,183800,150212940,2360,2360,2360,2360,0
|
|
20231106,183700,150212940,2360,2360,2360,2360,0
|
|
20231106,183600,150212940,2360,2360,2360,2360,0
|
|
20231106,183500,150212940,2360,2360,2360,2360,0
|
|
20231106,183400,150212940,2360,2360,2360,2360,0
|
|
20231106,183300,150212940,2360,2360,2360,2360,0
|
|
20231106,183200,150212940,2360,2360,2360,2360,0
|
|
20231106,183100,150212940,2360,2360,2360,2360,0
|
|
20231106,183000,150212940,2360,2360,2360,2360,0
|
|
20231106,182900,150212940,2360,2360,2360,2360,0
|
|
20231106,182800,150212940,2360,2360,2360,2360,0
|
|
20231106,182700,150212940,2360,2360,2360,2360,0
|
|
20231106,182600,150212940,2360,2360,2360,2360,0
|
|
20231106,182500,150212940,2360,2360,2360,2360,517
|
|
20231106,182400,150212940,2360,2360,2360,2360,0
|
|
20231106,182300,150212940,2360,2360,2360,2360,0
|
|
20231106,182200,150212940,2360,2360,2360,2360,0
|
|
20231106,182100,150212940,2360,2360,2360,2360,0
|
|
20231106,182000,150212940,2360,2360,2360,2360,0
|
|
20231106,181900,150212940,2360,2360,2360,2360,0
|
|
20231106,181800,150212940,2360,2360,2360,2360,0
|
|
20231106,181700,150212940,2360,2360,2360,2360,0
|
|
20231106,181600,150212940,2360,2360,2360,2360,0
|
|
20231106,181500,150212940,2360,2360,2360,2360,0
|
|
20231106,181400,150212940,2360,2360,2360,2360,0
|
|
20231106,181300,150212940,2360,2360,2360,2360,0
|
|
20231106,181200,150212940,2360,2360,2360,2360,0
|
|
20231106,181100,150212940,2360,2360,2360,2360,0
|
|
20231106,181000,150212940,2360,2360,2360,2360,0
|
|
20231106,180900,150212940,2360,2360,2360,2360,0
|
|
20231106,180800,150212940,2360,2360,2360,2360,0
|
|
20231106,180700,150212940,2360,2360,2360,2360,0
|
|
20231106,180600,150212940,2360,2360,2360,2360,0
|
|
20231106,180500,150212940,2360,2360,2360,2360,0
|
|
20231106,180400,150212940,2360,2360,2360,2360,0
|
|
20231106,180300,150212940,2360,2360,2360,2360,0
|
|
20231106,180200,150212940,2360,2360,2360,2360,0
|
|
20231106,180100,150212940,2360,2360,2360,2360,0
|
|
20231106,180000,150212940,2360,2360,2360,2360,0
|
|
20231106,175900,150212940,2360,2360,2360,2360,0
|
|
20231106,175800,150212940,2360,2360,2360,2360,0
|
|
20231106,175700,150212940,2360,2360,2360,2360,0
|
|
20231106,175600,150212940,2360,2360,2360,2360,0
|
|
20231106,175500,150212940,2360,2360,2360,2360,517
|
|
20231106,175400,150212940,2360,2360,2360,2360,0
|
|
20231106,175300,150212940,2360,2360,2360,2360,0
|
|
20231106,175200,150212940,2360,2360,2360,2360,0
|
|
20231106,175100,150212940,2360,2360,2360,2360,0
|
|
20231106,175000,150212940,2360,2360,2360,2360,0
|
|
20231106,174900,150212940,2360,2360,2360,2360,0
|
|
20231106,174800,150212940,2360,2360,2360,2360,0
|
|
20231106,174700,150212940,2360,2360,2360,2360,0
|
|
20231106,174600,150212940,2360,2360,2360,2360,0
|
|
20231106,174500,150212940,2360,2360,2360,2360,0
|
|
20231106,174400,150212940,2360,2360,2360,2360,0
|
|
20231106,174300,150212940,2360,2360,2360,2360,0
|
|
20231106,174200,150212940,2360,2360,2360,2360,0
|
|
20231106,174100,150212940,2360,2360,2360,2360,0
|
|
20231106,174000,150212940,2360,2360,2360,2360,0
|
|
20231106,173900,150212940,2360,2360,2360,2360,0
|
|
20231106,173800,150212940,2360,2360,2360,2360,0
|
|
20231106,173700,150212940,2360,2360,2360,2360,0
|
|
20231106,173600,150212940,2360,2360,2360,2360,0
|
|
20231106,173500,150212940,2360,2360,2360,2360,0
|
|
20231106,173400,150212940,2360,2360,2360,2360,0
|
|
20231106,173300,150212940,2360,2360,2360,2360,0
|
|
20231106,173200,150212940,2360,2360,2360,2360,0
|
|
20231106,173100,150212940,2360,2360,2360,2360,0
|
|
20231106,173000,150212940,2360,2360,2360,2360,0
|
|
20231106,172900,150212940,2360,2360,2360,2360,0
|
|
20231106,172800,150212940,2360,2360,2360,2360,0
|
|
20231106,172700,150212940,2360,2360,2360,2360,0
|
|
20231106,172600,150212940,2360,2360,2360,2360,0
|
|
20231106,172500,150212940,2360,2360,2360,2360,517
|
|
20231106,172400,150212940,2360,2360,2360,2360,0
|
|
20231106,172300,150212940,2360,2360,2360,2360,0
|
|
20231106,172200,150212940,2360,2360,2360,2360,0
|
|
20231106,172100,150212940,2360,2360,2360,2360,0
|
|
20231106,172000,150212940,2360,2360,2360,2360,0
|
|
20231106,171900,150212940,2360,2360,2360,2360,0
|
|
20231106,171800,150212940,2360,2360,2360,2360,0
|
|
20231106,171700,150212940,2360,2360,2360,2360,0
|
|
20231106,171600,150212940,2360,2360,2360,2360,0
|
|
20231106,171500,150212940,2360,2360,2360,2360,0
|
|
20231106,171400,150212940,2360,2360,2360,2360,0
|
|
20231106,171300,150212940,2360,2360,2360,2360,0
|
|
20231106,171200,150212940,2360,2360,2360,2360,0
|
|
20231106,171100,150212940,2360,2360,2360,2360,0
|
|
20231106,171000,150212940,2360,2360,2360,2360,0
|
|
20231106,170900,150212940,2360,2360,2360,2360,0
|
|
20231106,170800,150212940,2360,2360,2360,2360,0
|
|
20231106,170700,150212940,2360,2360,2360,2360,0
|
|
20231106,170600,150212940,2360,2360,2360,2360,0
|
|
20231106,170500,150212940,2360,2360,2360,2360,0
|
|
20231106,170400,150212940,2360,2360,2360,2360,0
|
|
20231106,170300,150212940,2360,2360,2360,2360,0
|
|
20231106,170200,150212940,2360,2360,2360,2360,0
|
|
20231106,170100,150212940,2360,2360,2360,2360,0
|
|
20231106,170000,150212940,2360,2360,2360,2360,0
|
|
20231106,165900,150212940,2360,2360,2360,2360,0
|
|
20231106,165800,150212940,2360,2360,2360,2360,0
|
|
20231106,165700,150212940,2360,2360,2360,2360,0
|
|
20231106,165600,150212940,2360,2360,2360,2360,0
|
|
20231106,165500,150212940,2360,2360,2360,2360,517
|
|
20231106,165400,150212940,2360,2360,2360,2360,0
|
|
20231106,165300,150212940,2360,2360,2360,2360,0
|
|
20231106,165200,150212940,2360,2360,2360,2360,0
|
|
20231106,165100,150212940,2360,2360,2360,2360,0
|
|
20231106,165000,150212940,2360,2360,2360,2360,0
|
|
20231106,164900,150212940,2360,2360,2360,2360,0
|
|
20231106,164800,150212940,2360,2360,2360,2360,0
|
|
20231106,164700,150212940,2360,2360,2360,2360,0
|
|
20231106,164600,150212940,2360,2360,2360,2360,0
|
|
20231106,164500,150212940,2360,2360,2360,2360,0
|
|
20231106,164400,150212940,2360,2360,2360,2360,0
|
|
20231106,164300,150212940,2360,2360,2360,2360,0
|
|
20231106,164200,150212940,2360,2360,2360,2360,0
|
|
20231106,164100,150212940,2360,2360,2360,2360,0
|
|
20231106,164000,150212940,2360,2360,2360,2360,0
|
|
20231106,163900,150212940,2360,2360,2360,2360,0
|
|
20231106,163800,150212940,2360,2360,2360,2360,0
|
|
20231106,163700,150212940,2360,2360,2360,2360,0
|
|
20231106,163600,150212940,2360,2360,2360,2360,0
|
|
20231106,163500,150212940,2360,2360,2360,2360,0
|
|
20231106,163400,150212940,2360,2360,2360,2360,0
|
|
20231106,163300,150212940,2360,2360,2360,2360,0
|
|
20231106,163200,150212940,2360,2360,2360,2360,0
|
|
20231106,163100,150212940,2360,2360,2360,2360,0
|
|
20231106,163000,150212940,2360,2360,2360,2360,0
|
|
20231106,162900,150212940,2360,2360,2360,2360,0
|
|
20231106,162800,150212940,2360,2360,2360,2360,0
|
|
20231106,162700,150212940,2360,2360,2360,2360,0
|
|
20231106,162600,150212940,2360,2360,2360,2360,0
|
|
20231106,162500,150212940,2360,2360,2360,2360,517
|
|
20231106,162400,150212940,2360,2360,2360,2360,0
|
|
20231106,162300,150212940,2360,2360,2360,2360,0
|
|
20231106,162200,150212940,2360,2360,2360,2360,0
|
|
20231106,162100,150212940,2360,2360,2360,2360,0
|
|
20231106,162000,150212940,2360,2360,2360,2360,0
|
|
20231106,161900,150212940,2360,2360,2360,2360,0
|
|
20231106,161800,150212940,2360,2360,2360,2360,0
|
|
20231106,161700,150212940,2360,2360,2360,2360,0
|
|
20231106,161600,150212940,2360,2360,2360,2360,0
|
|
20231106,161500,150212940,2360,2360,2360,2360,0
|
|
20231106,161400,150212940,2360,2360,2360,2360,0
|
|
20231106,161300,150212940,2360,2360,2360,2360,0
|
|
20231106,161200,150212940,2360,2360,2360,2360,0
|
|
20231106,161100,150212940,2360,2360,2360,2360,0
|
|
20231106,161000,150212940,2360,2360,2360,2360,0
|
|
20231106,160900,150212940,2360,2360,2360,2360,0
|
|
20231106,160800,150212940,2360,2360,2360,2360,0
|
|
20231106,160700,150212940,2360,2360,2360,2360,0
|
|
20231106,160600,150212940,2360,2360,2360,2360,0
|
|
20231106,160500,150212940,2360,2360,2360,2360,0
|
|
20231106,160400,150212940,2360,2360,2360,2360,0
|
|
20231106,160300,150212940,2360,2360,2360,2360,0
|
|
20231106,160200,150212940,2360,2360,2360,2360,0
|
|
20231106,160100,150212940,2360,2360,2360,2360,0
|
|
20231106,160000,150212940,2360,2360,2360,2360,0
|
|
20231106,155900,150212940,2360,2360,2360,2360,0
|
|
20231106,155800,150212940,2360,2360,2360,2360,0
|
|
20231106,155700,150212940,2360,2360,2360,2360,0
|
|
20231106,155600,150212940,2360,2360,2360,2360,0
|
|
20231106,155500,150212940,2360,2360,2360,2360,517
|
|
20231106,155400,150212940,2360,2360,2360,2360,0
|
|
20231106,155300,150212940,2360,2360,2360,2360,0
|
|
20231106,155200,150212940,2360,2360,2360,2360,0
|
|
20231106,155100,150212940,2360,2360,2360,2360,0
|
|
20231106,155000,150212940,2360,2360,2360,2360,0
|
|
20231106,154900,150212940,2360,2360,2360,2360,0
|
|
20231106,154800,150212940,2360,2360,2360,2360,0
|
|
20231106,154700,150212940,2360,2360,2360,2360,0
|
|
20231106,154600,150212940,2360,2360,2360,2360,0
|
|
20231106,154500,150212940,2360,2360,2360,2360,0
|
|
20231106,154400,150212940,2360,2360,2360,2360,0
|
|
20231106,154300,150212940,2360,2360,2360,2360,0
|
|
20231106,154200,150212940,2360,2360,2360,2360,0
|
|
20231106,154100,150212940,2360,2360,2360,2360,0
|
|
20231106,154000,150212940,2360,2360,2360,2360,0
|
|
20231106,153900,150212940,2360,2360,2360,2360,0
|
|
20231106,153800,150212940,2360,2360,2360,2360,0
|
|
20231106,153700,150212940,2360,2360,2360,2360,0
|
|
20231106,153600,150212940,2360,2360,2360,2360,0
|
|
20231106,153500,150212940,2360,2360,2360,2360,0
|
|
20231106,153400,150212940,2360,2360,2360,2360,0
|
|
20231106,153300,150212940,2360,2360,2360,2360,0
|
|
20231106,153200,150212940,2360,2360,2360,2360,0
|
|
20231106,153100,150212940,2360,2360,2360,2360,0
|
|
20231106,153000,150212940,2360,2360,2360,2360,517
|
|
20231106,152900,148992820,2355,2355,2355,2355,0
|
|
20231106,152800,148992820,2355,2355,2355,2355,0
|
|
20231106,152700,148992820,2355,2355,2355,2355,0
|
|
20231106,152600,148992820,2355,2355,2355,2355,0
|
|
20231106,152500,148992820,2355,2355,2355,2355,0
|
|
20231106,152400,148992820,2355,2355,2355,2355,0
|
|
20231106,152300,148992820,2355,2355,2355,2355,0
|
|
20231106,152200,148992820,2355,2355,2355,2355,0
|
|
20231106,152100,148992820,2355,2355,2355,2355,0
|
|
20231106,152000,148992820,2355,2355,2355,2355,0
|
|
20231106,151900,148992820,2355,2355,2355,2355,0
|
|
20231106,151800,148992820,2355,2355,2355,2355,0
|
|
20231106,151700,148992820,2355,2355,2355,2355,0
|
|
20231106,151600,148992820,2355,2355,2355,2355,0
|
|
20231106,151500,148992820,2355,2355,2355,2355,0
|
|
20231106,151400,148992820,2355,2355,2355,2355,1
|
|
20231106,151300,148990465,2345,2345,2345,2345,0
|
|
20231106,151200,148990465,2345,2345,2345,2345,0
|
|
20231106,151100,148990465,2345,2350,2350,2345,242
|
|
20231106,151000,148421975,2355,2355,2355,2355,1
|
|
20231106,150900,148419620,2345,2345,2345,2345,171
|
|
20231106,150800,148018625,2345,2345,2345,2345,0
|
|
20231106,150700,148018625,2345,2350,2350,2345,30
|
|
20231106,150600,147948250,2345,2345,2345,2345,0
|
|
20231106,150500,147948250,2345,2345,2345,2345,0
|
|
20231106,150400,147948250,2345,2345,2345,2345,200
|
|
20231106,150300,147479250,2345,2345,2345,2345,900
|
|
20231106,150200,145368750,2350,2350,2350,2350,100
|
|
20231106,150100,145133750,2360,2360,2360,2360,0
|
|
20231106,150000,145133750,2360,2360,2360,2360,0
|
|
20231106,145900,145133750,2360,2360,2360,2360,0
|
|
20231106,145800,145133750,2360,2360,2360,2360,0
|
|
20231106,145700,145133750,2360,2360,2360,2360,0
|
|
20231106,145600,145133750,2360,2360,2360,2360,0
|
|
20231106,145500,145133750,2360,2360,2360,2360,0
|
|
20231106,145400,145133750,2360,2360,2360,2360,0
|
|
20231106,145300,145133750,2360,2360,2360,2360,0
|
|
20231106,145200,145133750,2360,2360,2360,2360,0
|
|
20231106,145100,145133750,2360,2360,2360,2360,0
|
|
20231106,145000,145133750,2360,2360,2360,2360,0
|
|
20231106,144900,145133750,2360,2360,2360,2360,0
|
|
20231106,144800,145133750,2360,2360,2360,2360,0
|
|
20231106,144700,145133750,2360,2360,2360,2360,1
|
|
20231106,144600,145131390,2350,2350,2350,2350,1
|
|
20231106,144500,145129040,2350,2350,2350,2350,10
|
|
20231106,144400,145105540,2345,2350,2350,2345,165
|
|
20231106,144300,144718540,2350,2350,2350,2350,214
|
|
20231106,144200,144215640,2350,2350,2350,2350,0
|
|
20231106,144100,144215640,2350,2350,2350,2350,0
|
|
20231106,144000,144215640,2350,2350,2350,2350,0
|
|
20231106,143900,144215640,2350,2350,2350,2350,100
|
|
20231106,143800,143980640,2350,2350,2350,2350,0
|
|
20231106,143700,143980640,2350,2350,2350,2350,0
|
|
20231106,143600,143980640,2350,2350,2350,2350,0
|
|
20231106,143500,143980640,2350,2350,2350,2350,0
|
|
20231106,143400,143980640,2350,2350,2350,2350,0
|
|
20231106,143300,143980640,2350,2350,2350,2350,0
|
|
20231106,143200,143980640,2350,2350,2350,2350,0
|
|
20231106,143100,143980640,2350,2350,2350,2350,0
|
|
20231106,143000,143980640,2350,2350,2350,2350,0
|
|
20231106,142900,143980640,2350,2350,2350,2350,0
|
|
20231106,142800,143980640,2350,2350,2350,2350,0
|
|
20231106,142700,143980640,2350,2350,2350,2350,0
|
|
20231106,142600,143980640,2350,2350,2350,2350,500
|
|
20231106,142500,142805640,2350,2350,2350,2350,0
|
|
20231106,142400,142805640,2350,2350,2350,2350,0
|
|
20231106,142300,142805640,2350,2350,2350,2350,0
|
|
20231106,142200,142805640,2350,2350,2350,2350,79
|
|
20231106,142100,142619990,2350,2350,2350,2350,361
|
|
20231106,142000,141771640,2350,2350,2350,2350,2133
|
|
20231106,141900,136759090,2350,2350,2350,2350,0
|
|
20231106,141800,136759090,2350,2350,2350,2350,0
|
|
20231106,141700,136759090,2350,2350,2350,2350,0
|
|
20231106,141600,136759090,2350,2355,2355,2350,316
|
|
20231106,141500,136016480,2355,2355,2355,2355,5
|
|
20231106,141400,136004705,2355,2355,2355,2355,99
|
|
20231106,141300,135771560,2355,2355,2355,2355,0
|
|
20231106,141200,135771560,2355,2355,2355,2355,0
|
|
20231106,141100,135771560,2355,2355,2355,2355,1
|
|
20231106,141000,135769205,2355,2355,2355,2355,0
|
|
20231106,140900,135769205,2355,2355,2355,2355,5
|
|
20231106,140800,135757430,2355,2355,2355,2355,0
|
|
20231106,140700,135757430,2355,2355,2355,2355,0
|
|
20231106,140600,135757430,2355,2355,2355,2355,7
|
|
20231106,140500,135740945,2350,2350,2350,2350,0
|
|
20231106,140400,135740945,2350,2350,2350,2350,0
|
|
20231106,140300,135740945,2350,2350,2350,2350,24
|
|
20231106,140200,135684545,2350,2350,2350,2350,0
|
|
20231106,140100,135684545,2350,2350,2350,2350,100
|
|
20231106,140000,135449545,2355,2355,2355,2355,1
|
|
20231106,135900,135447190,2350,2350,2350,2350,0
|
|
20231106,135800,135447190,2350,2350,2350,2350,2
|
|
20231106,135700,135442490,2350,2350,2350,2350,0
|
|
20231106,135600,135442490,2350,2350,2350,2350,27
|
|
20231106,135500,135379040,2355,2355,2355,2355,3
|
|
20231106,135400,135371975,2355,2355,2355,2355,0
|
|
20231106,135300,135371975,2355,2355,2355,2355,0
|
|
20231106,135200,135371975,2355,2355,2355,2355,0
|
|
20231106,135100,135371975,2355,2355,2355,2355,0
|
|
20231106,135000,135371975,2355,2355,2355,2355,10
|
|
20231106,134900,135348425,2360,2360,2360,2360,0
|
|
20231106,134800,135348425,2360,2360,2360,2360,150
|
|
20231106,134700,134994425,2360,2360,2360,2360,0
|
|
20231106,134600,134994425,2360,2360,2360,2360,0
|
|
20231106,134500,134994425,2360,2360,2360,2360,0
|
|
20231106,134400,134994425,2360,2360,2360,2360,0
|
|
20231106,134300,134994425,2360,2360,2360,2360,0
|
|
20231106,134200,134994425,2360,2360,2360,2360,0
|
|
20231106,134100,134994425,2360,2355,2360,2355,102
|
|
20231106,134000,134753780,2355,2350,2355,2350,3745
|
|
20231106,133900,125938030,2345,2345,2345,2345,0
|
|
20231106,133800,125938030,2345,2345,2345,2345,0
|
|
20231106,133700,125938030,2345,2345,2345,2345,0
|
|
20231106,133600,125938030,2345,2345,2345,2345,0
|
|
20231106,133500,125938030,2345,2345,2345,2345,0
|
|
20231106,133400,125938030,2345,2345,2345,2345,0
|
|
20231106,133300,125938030,2345,2345,2345,2345,0
|
|
20231106,133200,125938030,2345,2345,2345,2345,50
|
|
20231106,133100,125820780,2345,2345,2345,2345,0
|
|
20231106,133000,125820780,2345,2345,2345,2345,0
|
|
20231106,132900,125820780,2345,2345,2345,2345,0
|
|
20231106,132800,125820780,2345,2345,2345,2345,0
|
|
20231106,132700,125820780,2345,2345,2345,2345,0
|
|
20231106,132600,125820780,2345,2345,2345,2345,0
|
|
20231106,132500,125820780,2345,2345,2345,2345,50
|
|
20231106,132400,125703530,2350,2350,2350,2350,0
|
|
20231106,132300,125703530,2350,2350,2350,2350,0
|
|
20231106,132200,125703530,2350,2350,2350,2350,10
|
|
20231106,132100,125680030,2350,2350,2350,2350,0
|
|
20231106,132000,125680030,2350,2350,2350,2350,262
|
|
20231106,131900,125064330,2350,2350,2350,2350,0
|
|
20231106,131800,125064330,2350,2345,2350,2345,4
|
|
20231106,131700,125054945,2350,2350,2350,2350,0
|
|
20231106,131600,125054945,2350,2350,2350,2350,24
|
|
20231106,131500,124998545,2350,2350,2350,2350,0
|
|
20231106,131400,124998545,2350,2350,2350,2350,0
|
|
20231106,131300,124998545,2350,2350,2350,2350,0
|
|
20231106,131200,124998545,2350,2350,2350,2350,20
|
|
20231106,131100,124951545,2350,2350,2350,2350,0
|
|
20231106,131000,124951545,2350,2350,2350,2350,0
|
|
20231106,130900,124951545,2350,2350,2350,2350,0
|
|
20231106,130800,124951545,2350,2350,2350,2350,0
|
|
20231106,130700,124951545,2350,2350,2350,2350,0
|
|
20231106,130600,124951545,2350,2350,2350,2350,0
|
|
20231106,130500,124951545,2350,2350,2350,2350,0
|
|
20231106,130400,124951545,2350,2350,2350,2350,0
|
|
20231106,130300,124951545,2350,2350,2350,2350,0
|
|
20231106,130200,124951545,2350,2350,2350,2350,2
|
|
20231106,130100,124946845,2350,2350,2350,2350,0
|
|
20231106,130000,124946845,2350,2350,2350,2350,0
|
|
20231106,125900,124946845,2350,2350,2350,2350,0
|
|
20231106,125800,124946845,2350,2350,2350,2350,8
|
|
20231106,125700,124928045,2350,2350,2350,2350,50
|
|
20231106,125600,124810545,2350,2350,2350,2350,0
|
|
20231106,125500,124810545,2350,2350,2350,2350,26
|
|
20231106,125400,124749445,2350,2350,2350,2350,969
|
|
20231106,125300,122472295,2345,2345,2345,2345,0
|
|
20231106,125200,122472295,2345,2345,2345,2345,49
|
|
20231106,125100,122357390,2340,2340,2340,2340,0
|
|
20231106,125000,122357390,2340,2340,2340,2340,0
|
|
20231106,124900,122357390,2340,2340,2340,2340,0
|
|
20231106,124800,122357390,2340,2340,2340,2340,0
|
|
20231106,124700,122357390,2340,2340,2340,2340,0
|
|
20231106,124600,122357390,2340,2340,2340,2340,0
|
|
20231106,124500,122357390,2340,2340,2340,2340,0
|
|
20231106,124400,122357390,2340,2340,2340,2340,0
|
|
20231106,124300,122357390,2340,2340,2340,2340,0
|
|
20231106,124200,122357390,2340,2340,2340,2340,0
|
|
20231106,124100,122357390,2340,2340,2340,2340,0
|
|
20231106,124000,122357390,2340,2340,2340,2340,0
|
|
20231106,123900,122357390,2340,2340,2340,2340,0
|
|
20231106,123800,122357390,2340,2340,2340,2340,0
|
|
20231106,123700,122357390,2340,2340,2340,2340,0
|
|
20231106,123600,122357390,2340,2340,2340,2340,0
|
|
20231106,123500,122357390,2340,2340,2340,2340,0
|
|
20231106,123400,122357390,2340,2340,2340,2340,0
|
|
20231106,123300,122357390,2340,2340,2340,2340,1005
|
|
20231106,123200,120005690,2340,2340,2340,2340,100
|
|
20231106,123100,119771690,2340,2340,2340,2340,26
|
|
20231106,123000,119710850,2340,2340,2340,2340,0
|
|
20231106,122900,119710850,2340,2340,2340,2340,0
|
|
20231106,122800,119710850,2340,2340,2340,2340,0
|
|
20231106,122700,119710850,2340,2340,2340,2340,0
|
|
20231106,122600,119710850,2340,2345,2345,2340,190
|
|
20231106,122500,119266245,2335,2335,2335,2335,0
|
|
20231106,122400,119266245,2335,2335,2335,2335,0
|
|
20231106,122300,119266245,2335,2335,2335,2335,0
|
|
20231106,122200,119266245,2335,2335,2335,2335,0
|
|
20231106,122100,119266245,2335,2335,2335,2335,0
|
|
20231106,122000,119266245,2335,2335,2335,2335,0
|
|
20231106,121900,119266245,2335,2335,2335,2335,0
|
|
20231106,121800,119266245,2335,2335,2335,2335,1
|
|
20231106,121700,119263910,2335,2335,2335,2335,137
|
|
20231106,121600,118944015,2335,2335,2335,2335,162
|
|
20231106,121500,118565745,2335,2335,2335,2335,100
|
|
20231106,121400,118332245,2330,2330,2330,2330,3525
|
|
20231106,121300,110118995,2325,2330,2330,2325,3228
|
|
20231106,121200,102597760,2335,2335,2335,2335,2668
|
|
20231106,121100,96367980,2350,2350,2350,2350,0
|
|
20231106,121000,96367980,2350,2345,2350,2345,50
|
|
20231106,120900,96250645,2335,2335,2335,2335,0
|
|
20231106,120800,96250645,2335,2335,2335,2335,0
|
|
20231106,120700,96250645,2335,2335,2335,2335,0
|
|
20231106,120600,96250645,2335,2335,2335,2335,1
|
|
20231106,120500,96248310,2345,2345,2345,2345,6
|
|
20231106,120400,96234240,2345,2345,2345,2345,1
|
|
20231106,120300,96231895,2345,2345,2345,2345,10
|
|
20231106,120200,96208445,2330,2340,2340,2330,5500
|
|
20231106,120100,83380605,2340,2340,2340,2340,0
|
|
20231106,120000,83380605,2340,2345,2345,2340,10
|
|
20231106,115900,83357200,2340,2340,2340,2340,0
|
|
20231106,115800,83357200,2340,2340,2340,2340,0
|
|
20231106,115700,83357200,2340,2340,2340,2340,0
|
|
20231106,115600,83357200,2340,2340,2340,2340,0
|
|
20231106,115500,83357200,2340,2340,2340,2340,201
|
|
20231106,115400,82886860,2340,2340,2340,2340,0
|
|
20231106,115300,82886860,2340,2340,2340,2340,0
|
|
20231106,115200,82886860,2340,2340,2340,2340,0
|
|
20231106,115100,82886860,2340,2340,2340,2340,359
|
|
20231106,115000,82046800,2345,2345,2345,2345,0
|
|
20231106,114900,82046800,2345,2345,2345,2345,12
|
|
20231106,114800,82018660,2345,2345,2345,2345,0
|
|
20231106,114700,82018660,2345,2345,2345,2345,101
|
|
20231106,114600,81781815,2345,2345,2345,2345,0
|
|
20231106,114500,81781815,2345,2345,2345,2345,0
|
|
20231106,114400,81781815,2345,2345,2345,2345,0
|
|
20231106,114300,81781815,2345,2345,2345,2345,100
|
|
20231106,114200,81547315,2345,2345,2345,2345,2
|
|
20231106,114100,81542625,2345,2345,2345,2345,0
|
|
20231106,114000,81542625,2345,2345,2345,2345,25
|
|
20231106,113900,81484000,2350,2350,2350,2350,0
|
|
20231106,113800,81484000,2350,2350,2350,2350,5
|
|
20231106,113700,81472250,2350,2350,2350,2350,0
|
|
20231106,113600,81472250,2350,2350,2350,2350,0
|
|
20231106,113500,81472250,2350,2350,2350,2350,0
|
|
20231106,113400,81472250,2350,2350,2350,2350,0
|
|
20231106,113300,81472250,2350,2350,2350,2350,0
|
|
20231106,113200,81472250,2350,2350,2350,2350,4
|
|
20231106,113100,81462850,2350,2350,2350,2350,14
|
|
20231106,113000,81429950,2350,2350,2350,2350,24
|
|
20231106,112900,81373550,2355,2355,2355,2355,0
|
|
20231106,112800,81373550,2355,2355,2355,2355,403
|
|
20231106,112700,80424485,2350,2350,2350,2350,500
|
|
20231106,112600,79249485,2350,2350,2350,2350,0
|
|
20231106,112500,79249485,2350,2350,2350,2350,0
|
|
20231106,112400,79249485,2350,2350,2350,2350,0
|
|
20231106,112300,79249485,2350,2350,2350,2350,0
|
|
20231106,112200,79249485,2350,2350,2350,2350,851
|
|
20231106,112100,77249635,2355,2355,2355,2355,0
|
|
20231106,112000,77249635,2355,2355,2355,2355,293
|
|
20231106,111900,76559620,2350,2350,2350,2350,0
|
|
20231106,111800,76559620,2350,2350,2350,2350,8
|
|
20231106,111700,76540820,2350,2350,2350,2350,0
|
|
20231106,111600,76540820,2350,2350,2350,2350,0
|
|
20231106,111500,76540820,2350,2350,2350,2350,0
|
|
20231106,111400,76540820,2350,2350,2350,2350,0
|
|
20231106,111300,76540820,2350,2350,2350,2350,0
|
|
20231106,111200,76540820,2350,2350,2350,2350,0
|
|
20231106,111100,76540820,2350,2350,2350,2350,0
|
|
20231106,111000,76540820,2350,2350,2350,2350,0
|
|
20231106,110900,76540820,2350,2350,2350,2350,0
|
|
20231106,110800,76540820,2350,2350,2350,2350,0
|
|
20231106,110700,76540820,2350,2350,2350,2350,0
|
|
20231106,110600,76540820,2350,2350,2350,2350,397
|
|
20231106,110500,75607870,2350,2350,2350,2350,29
|
|
20231106,110400,75539720,2350,2350,2350,2350,0
|
|
20231106,110300,75539720,2350,2350,2350,2350,0
|
|
20231106,110200,75539720,2350,2350,2350,2350,8
|
|
20231106,110100,75520920,2350,2350,2350,2350,1
|
|
20231106,110000,75518570,2350,2350,2350,2350,0
|
|
20231106,105900,75518570,2350,2350,2350,2350,0
|
|
20231106,105800,75518570,2350,2350,2350,2350,564
|
|
20231106,105700,74193170,2345,2345,2345,2345,0
|
|
20231106,105600,74193170,2345,2345,2345,2345,5
|
|
20231106,105500,74181445,2345,2345,2345,2345,5
|
|
20231106,105400,74169720,2345,2345,2345,2345,0
|
|
20231106,105300,74169720,2345,2345,2345,2345,84
|
|
20231106,105200,73972740,2340,2340,2340,2340,0
|
|
20231106,105100,73972740,2340,2345,2345,2340,5510
|
|
20231106,105000,61078800,2345,2345,2345,2345,0
|
|
20231106,104900,61078800,2345,2350,2350,2345,8274
|
|
20231106,104800,41675985,2350,2350,2350,2350,3
|
|
20231106,104700,41668935,2360,2360,2360,2360,1
|
|
20231106,104600,41666575,2345,2345,2345,2345,0
|
|
20231106,104500,41666575,2345,2345,2345,2345,0
|
|
20231106,104400,41666575,2345,2345,2345,2345,0
|
|
20231106,104300,41666575,2345,2345,2345,2345,0
|
|
20231106,104200,41666575,2345,2345,2345,2345,0
|
|
20231106,104100,41666575,2345,2350,2350,2345,393
|
|
20231106,104000,40744965,2350,2350,2350,2350,0
|
|
20231106,103900,40744965,2350,2350,2350,2350,0
|
|
20231106,103800,40744965,2350,2350,2350,2350,0
|
|
20231106,103700,40744965,2350,2350,2350,2350,0
|
|
20231106,103600,40744965,2350,2350,2350,2350,90
|
|
20231106,103500,40533465,2350,2360,2360,2350,2300
|
|
20231106,103400,35128345,2360,2360,2360,2360,8
|
|
20231106,103300,35109465,2360,2350,2360,2345,101
|
|
20231106,103200,34872130,2355,2355,2355,2355,9
|
|
20231106,103100,34850935,2355,2355,2355,2355,190
|
|
20231106,103000,34403485,2345,2350,2350,2345,250
|
|
20231106,102900,33817105,2355,2355,2355,2355,0
|
|
20231106,102800,33817105,2355,2355,2355,2355,0
|
|
20231106,102700,33817105,2355,2355,2355,2355,1
|
|
20231106,102600,33814750,2355,2355,2355,2355,0
|
|
20231106,102500,33814750,2355,2355,2355,2355,0
|
|
20231106,102400,33814750,2355,2355,2355,2355,0
|
|
20231106,102300,33814750,2355,2355,2355,2355,0
|
|
20231106,102200,33814750,2355,2355,2355,2355,1
|
|
20231106,102100,33812395,2355,2355,2355,2355,0
|
|
20231106,102000,33812395,2355,2355,2355,2355,0
|
|
20231106,101900,33812395,2355,2355,2355,2355,0
|
|
20231106,101800,33812395,2355,2355,2355,2355,29
|
|
20231106,101700,33744100,2345,2355,2355,2345,13
|
|
20231106,101600,33713545,2345,2350,2350,2345,1100
|
|
20231106,101500,31134015,2345,2345,2345,2345,0
|
|
20231106,101400,31134015,2345,2345,2345,2345,0
|
|
20231106,101300,31134015,2345,2345,2345,2345,0
|
|
20231106,101200,31134015,2345,2350,2350,2345,128
|
|
20231106,101100,30833850,2345,2345,2345,2345,0
|
|
20231106,101000,30833850,2345,2345,2345,2345,0
|
|
20231106,100900,30833850,2345,2345,2345,2345,0
|
|
20231106,100800,30833850,2345,2345,2345,2345,0
|
|
20231106,100700,30833850,2345,2345,2345,2345,0
|
|
20231106,100600,30833850,2345,2345,2345,2345,0
|
|
20231106,100500,30833850,2345,2345,2345,2345,119
|
|
20231106,100400,30554795,2345,2345,2345,2345,0
|
|
20231106,100300,30554795,2345,2345,2345,2345,0
|
|
20231106,100200,30554795,2345,2345,2345,2345,0
|
|
20231106,100100,30554795,2345,2345,2345,2345,0
|
|
20231106,100000,30554795,2345,2345,2345,2345,0
|
|
20231106,095900,30554795,2345,2345,2345,2345,0
|
|
20231106,095800,30554795,2345,2345,2345,2345,0
|
|
20231106,095700,30554795,2345,2345,2345,2345,0
|
|
20231106,095600,30554795,2345,2345,2345,2345,0
|
|
20231106,095500,30554795,2345,2345,2345,2345,299
|
|
20231106,095400,29853640,2345,2345,2345,2345,430
|
|
20231106,095300,28845290,2340,2340,2340,2340,0
|
|
20231106,095200,28845290,2340,2340,2340,2340,0
|
|
20231106,095100,28845290,2340,2340,2340,2340,200
|
|
20231106,095000,28377290,2345,2345,2345,2345,0
|
|
20231106,094900,28377290,2345,2345,2345,2345,0
|
|
20231106,094800,28377290,2345,2345,2345,2345,0
|
|
20231106,094700,28377290,2345,2345,2345,2345,1847
|
|
20231106,094600,24046075,2345,2345,2345,2345,507
|
|
20231106,094500,22857160,2350,2350,2350,2350,0
|
|
20231106,094400,22857160,2350,2350,2350,2350,0
|
|
20231106,094300,22857160,2350,2350,2350,2350,20
|
|
20231106,094200,22810160,2350,2350,2350,2350,0
|
|
20231106,094100,22810160,2350,2350,2350,2350,1
|
|
20231106,094000,22807810,2340,2340,2340,2340,0
|
|
20231106,093900,22807810,2340,2340,2340,2340,15
|
|
20231106,093800,22772710,2340,2340,2340,2340,2
|
|
20231106,093700,22768030,2355,2355,2355,2355,1
|
|
20231106,093600,22765675,2355,2355,2355,2355,0
|
|
20231106,093500,22765675,2355,2355,2355,2355,1
|
|
20231106,093400,22763320,2360,2345,2360,2345,1100
|
|
20231106,093300,20171550,2345,2345,2345,2345,200
|
|
20231106,093200,19702550,2355,2345,2355,2345,600
|
|
20231106,093100,18292550,2355,2355,2355,2355,56
|
|
20231106,093000,18160670,2350,2350,2350,2350,60
|
|
20231106,092900,18019670,2350,2350,2350,2350,0
|
|
20231106,092800,18019670,2350,2350,2350,2350,0
|
|
20231106,092700,18019670,2350,2350,2350,2350,249
|
|
20231106,092600,17434520,2350,2350,2350,2350,0
|
|
20231106,092500,17434520,2350,2350,2350,2350,0
|
|
20231106,092400,17434520,2350,2350,2350,2350,0
|
|
20231106,092300,17434520,2350,2350,2350,2350,0
|
|
20231106,092200,17434520,2350,2350,2350,2350,0
|
|
20231106,092100,17434520,2350,2350,2350,2350,0
|
|
20231106,092000,17434520,2350,2350,2350,2350,0
|
|
20231106,091900,17434520,2350,2350,2350,2350,2
|
|
20231106,091800,17429820,2355,2355,2355,2355,0
|
|
20231106,091700,17429820,2355,2355,2355,2355,1
|
|
20231106,091600,17427465,2355,2355,2355,2355,0
|
|
20231106,091500,17427465,2355,2355,2355,2355,0
|
|
20231106,091400,17427465,2355,2355,2355,2355,0
|
|
20231106,091300,17427465,2355,2355,2355,2355,50
|
|
20231106,091200,17309715,2355,2355,2355,2355,0
|
|
20231106,091100,17309715,2355,2350,2355,2350,600
|
|
20231106,091000,15896795,2345,2345,2345,2345,0
|
|
20231106,090900,15896795,2345,2345,2345,2345,1466
|
|
20231106,090800,12459025,2330,2330,2330,2330,0
|
|
20231106,090700,12459025,2330,2335,2335,2330,141
|
|
20231106,090600,12129795,2335,2345,2345,2335,538
|
|
20231106,090500,10868195,2345,2345,2345,2345,0
|
|
20231106,090400,10868195,2345,2350,2350,2345,1100
|
|
20231106,090300,8283695,2345,2345,2345,2345,900
|
|
20231106,090200,6173195,2345,2355,2355,2340,1600
|
|
20231106,090100,2425690,2360,2360,2360,2360,4
|
|
20231106,090000,2416250,2360,2355,2360,2355,1026
|