597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185400,107689225,2375,2375,2375,2375,1280
|
|
20231107,185300,107689225,2375,2375,2375,2375,0
|
|
20231107,185200,107689225,2375,2375,2375,2375,0
|
|
20231107,185100,107689225,2375,2375,2375,2375,0
|
|
20231107,185000,107689225,2375,2375,2375,2375,0
|
|
20231107,184900,107689225,2375,2375,2375,2375,0
|
|
20231107,184800,107689225,2375,2375,2375,2375,0
|
|
20231107,184700,107689225,2375,2375,2375,2375,0
|
|
20231107,184600,107689225,2375,2375,2375,2375,0
|
|
20231107,184500,107689225,2375,2375,2375,2375,0
|
|
20231107,184400,107689225,2375,2375,2375,2375,0
|
|
20231107,184300,107689225,2375,2375,2375,2375,0
|
|
20231107,184200,107689225,2375,2375,2375,2375,0
|
|
20231107,184100,107689225,2375,2375,2375,2375,0
|
|
20231107,184000,107689225,2375,2375,2375,2375,0
|
|
20231107,183900,107689225,2375,2375,2375,2375,0
|
|
20231107,183800,107689225,2375,2375,2375,2375,0
|
|
20231107,183700,107689225,2375,2375,2375,2375,0
|
|
20231107,183600,107689225,2375,2375,2375,2375,0
|
|
20231107,183500,107689225,2375,2375,2375,2375,0
|
|
20231107,183400,107689225,2375,2375,2375,2375,0
|
|
20231107,183300,107689225,2375,2375,2375,2375,0
|
|
20231107,183200,107689225,2375,2375,2375,2375,0
|
|
20231107,183100,107689225,2375,2375,2375,2375,0
|
|
20231107,183000,107689225,2375,2375,2375,2375,0
|
|
20231107,182900,107689225,2375,2375,2375,2375,0
|
|
20231107,182800,107689225,2375,2375,2375,2375,0
|
|
20231107,182700,107689225,2375,2375,2375,2375,0
|
|
20231107,182600,107689225,2375,2375,2375,2375,0
|
|
20231107,182500,107689225,2375,2375,2375,2375,0
|
|
20231107,182400,107689225,2375,2375,2375,2375,1280
|
|
20231107,182300,107689225,2375,2375,2375,2375,0
|
|
20231107,182200,107689225,2375,2375,2375,2375,0
|
|
20231107,182100,107689225,2375,2375,2375,2375,0
|
|
20231107,182000,107689225,2375,2375,2375,2375,0
|
|
20231107,181900,107689225,2375,2375,2375,2375,0
|
|
20231107,181800,107689225,2375,2375,2375,2375,0
|
|
20231107,181700,107689225,2375,2375,2375,2375,0
|
|
20231107,181600,107689225,2375,2375,2375,2375,0
|
|
20231107,181500,107689225,2375,2375,2375,2375,0
|
|
20231107,181400,107689225,2375,2375,2375,2375,0
|
|
20231107,181300,107689225,2375,2375,2375,2375,0
|
|
20231107,181200,107689225,2375,2375,2375,2375,0
|
|
20231107,181100,107689225,2375,2375,2375,2375,0
|
|
20231107,181000,107689225,2375,2375,2375,2375,0
|
|
20231107,180900,107689225,2375,2375,2375,2375,0
|
|
20231107,180800,107689225,2375,2375,2375,2375,0
|
|
20231107,180700,107689225,2375,2375,2375,2375,0
|
|
20231107,180600,107689225,2375,2375,2375,2375,0
|
|
20231107,180500,107689225,2375,2375,2375,2375,0
|
|
20231107,180400,107689225,2375,2375,2375,2375,0
|
|
20231107,180300,107689225,2375,2375,2375,2375,0
|
|
20231107,180200,107689225,2375,2375,2375,2375,0
|
|
20231107,180100,107689225,2375,2375,2375,2375,0
|
|
20231107,180000,107689225,2375,2375,2375,2375,0
|
|
20231107,175900,107689225,2375,2375,2375,2375,0
|
|
20231107,175800,107689225,2375,2375,2375,2375,0
|
|
20231107,175700,107689225,2375,2375,2375,2375,0
|
|
20231107,175600,107689225,2375,2375,2375,2375,0
|
|
20231107,175500,107689225,2375,2375,2375,2375,0
|
|
20231107,175400,107689225,2375,2375,2375,2375,1280
|
|
20231107,175300,107689225,2375,2375,2375,2375,0
|
|
20231107,175200,107689225,2375,2375,2375,2375,0
|
|
20231107,175100,107689225,2375,2375,2375,2375,0
|
|
20231107,175000,107689225,2375,2375,2375,2375,0
|
|
20231107,174900,107689225,2375,2375,2375,2375,0
|
|
20231107,174800,107689225,2375,2375,2375,2375,0
|
|
20231107,174700,107689225,2375,2375,2375,2375,0
|
|
20231107,174600,107689225,2375,2375,2375,2375,0
|
|
20231107,174500,107689225,2375,2375,2375,2375,0
|
|
20231107,174400,107689225,2375,2375,2375,2375,0
|
|
20231107,174300,107689225,2375,2375,2375,2375,0
|
|
20231107,174200,107689225,2375,2375,2375,2375,0
|
|
20231107,174100,107689225,2375,2375,2375,2375,0
|
|
20231107,174000,107689225,2375,2375,2375,2375,0
|
|
20231107,173900,107689225,2375,2375,2375,2375,0
|
|
20231107,173800,107689225,2375,2375,2375,2375,0
|
|
20231107,173700,107689225,2375,2375,2375,2375,0
|
|
20231107,173600,107689225,2375,2375,2375,2375,0
|
|
20231107,173500,107689225,2375,2375,2375,2375,0
|
|
20231107,173400,107689225,2375,2375,2375,2375,0
|
|
20231107,173300,107689225,2375,2375,2375,2375,0
|
|
20231107,173200,107689225,2375,2375,2375,2375,0
|
|
20231107,173100,107689225,2375,2375,2375,2375,0
|
|
20231107,173000,107689225,2375,2375,2375,2375,0
|
|
20231107,172900,107689225,2375,2375,2375,2375,0
|
|
20231107,172800,107689225,2375,2375,2375,2375,0
|
|
20231107,172700,107689225,2375,2375,2375,2375,0
|
|
20231107,172600,107689225,2375,2375,2375,2375,0
|
|
20231107,172500,107689225,2375,2375,2375,2375,0
|
|
20231107,172400,107689225,2375,2375,2375,2375,1280
|
|
20231107,172300,107689225,2375,2375,2375,2375,0
|
|
20231107,172200,107689225,2375,2375,2375,2375,0
|
|
20231107,172100,107689225,2375,2375,2375,2375,0
|
|
20231107,172000,107689225,2375,2375,2375,2375,0
|
|
20231107,171900,107689225,2375,2375,2375,2375,0
|
|
20231107,171800,107689225,2375,2375,2375,2375,0
|
|
20231107,171700,107689225,2375,2375,2375,2375,0
|
|
20231107,171600,107689225,2375,2375,2375,2375,0
|
|
20231107,171500,107689225,2375,2375,2375,2375,0
|
|
20231107,171400,107689225,2375,2375,2375,2375,0
|
|
20231107,171300,107689225,2375,2375,2375,2375,0
|
|
20231107,171200,107689225,2375,2375,2375,2375,0
|
|
20231107,171100,107689225,2375,2375,2375,2375,0
|
|
20231107,171000,107689225,2375,2375,2375,2375,0
|
|
20231107,170900,107689225,2375,2375,2375,2375,0
|
|
20231107,170800,107689225,2375,2375,2375,2375,0
|
|
20231107,170700,107689225,2375,2375,2375,2375,0
|
|
20231107,170600,107689225,2375,2375,2375,2375,0
|
|
20231107,170500,107689225,2375,2375,2375,2375,0
|
|
20231107,170400,107689225,2375,2375,2375,2375,0
|
|
20231107,170300,107689225,2375,2375,2375,2375,0
|
|
20231107,170200,107689225,2375,2375,2375,2375,0
|
|
20231107,170100,107689225,2375,2375,2375,2375,0
|
|
20231107,170000,107689225,2375,2375,2375,2375,0
|
|
20231107,165900,107689225,2375,2375,2375,2375,0
|
|
20231107,165800,107689225,2375,2375,2375,2375,0
|
|
20231107,165700,107689225,2375,2375,2375,2375,0
|
|
20231107,165600,107689225,2375,2375,2375,2375,0
|
|
20231107,165500,107689225,2375,2375,2375,2375,0
|
|
20231107,165400,107689225,2375,2375,2375,2375,1280
|
|
20231107,165300,107689225,2375,2375,2375,2375,0
|
|
20231107,165200,107689225,2375,2375,2375,2375,0
|
|
20231107,165100,107689225,2375,2375,2375,2375,0
|
|
20231107,165000,107689225,2375,2375,2375,2375,0
|
|
20231107,164900,107689225,2375,2375,2375,2375,0
|
|
20231107,164800,107689225,2375,2375,2375,2375,0
|
|
20231107,164700,107689225,2375,2375,2375,2375,0
|
|
20231107,164600,107689225,2375,2375,2375,2375,0
|
|
20231107,164500,107689225,2375,2375,2375,2375,0
|
|
20231107,164400,107689225,2375,2375,2375,2375,0
|
|
20231107,164300,107689225,2375,2375,2375,2375,0
|
|
20231107,164200,107689225,2375,2375,2375,2375,0
|
|
20231107,164100,107689225,2375,2375,2375,2375,0
|
|
20231107,164000,107689225,2375,2375,2375,2375,0
|
|
20231107,163900,107689225,2375,2375,2375,2375,0
|
|
20231107,163800,107689225,2375,2375,2375,2375,0
|
|
20231107,163700,107689225,2375,2375,2375,2375,0
|
|
20231107,163600,107689225,2375,2375,2375,2375,0
|
|
20231107,163500,107689225,2375,2375,2375,2375,0
|
|
20231107,163400,107689225,2375,2375,2375,2375,0
|
|
20231107,163300,107689225,2375,2375,2375,2375,0
|
|
20231107,163200,107689225,2375,2375,2375,2375,0
|
|
20231107,163100,107689225,2375,2375,2375,2375,0
|
|
20231107,163000,107689225,2375,2375,2375,2375,0
|
|
20231107,162900,107689225,2375,2375,2375,2375,0
|
|
20231107,162800,107689225,2375,2375,2375,2375,0
|
|
20231107,162700,107689225,2375,2375,2375,2375,0
|
|
20231107,162600,107689225,2375,2375,2375,2375,0
|
|
20231107,162500,107689225,2375,2375,2375,2375,0
|
|
20231107,162400,107689225,2375,2375,2375,2375,1280
|
|
20231107,162300,107689225,2375,2375,2375,2375,0
|
|
20231107,162200,107689225,2375,2375,2375,2375,0
|
|
20231107,162100,107689225,2375,2375,2375,2375,0
|
|
20231107,162000,107689225,2375,2375,2375,2375,0
|
|
20231107,161900,107689225,2375,2375,2375,2375,0
|
|
20231107,161800,107689225,2375,2375,2375,2375,0
|
|
20231107,161700,107689225,2375,2375,2375,2375,0
|
|
20231107,161600,107689225,2375,2375,2375,2375,0
|
|
20231107,161500,107689225,2375,2375,2375,2375,0
|
|
20231107,161400,107689225,2375,2375,2375,2375,0
|
|
20231107,161300,107689225,2375,2375,2375,2375,0
|
|
20231107,161200,107689225,2375,2375,2375,2375,0
|
|
20231107,161100,107689225,2375,2375,2375,2375,0
|
|
20231107,161000,107689225,2375,2375,2375,2375,0
|
|
20231107,160900,107689225,2375,2375,2375,2375,0
|
|
20231107,160800,107689225,2375,2375,2375,2375,0
|
|
20231107,160700,107689225,2375,2375,2375,2375,0
|
|
20231107,160600,107689225,2375,2375,2375,2375,0
|
|
20231107,160500,107689225,2375,2375,2375,2375,0
|
|
20231107,160400,107689225,2375,2375,2375,2375,0
|
|
20231107,160300,107689225,2375,2375,2375,2375,0
|
|
20231107,160200,107689225,2375,2375,2375,2375,0
|
|
20231107,160100,107689225,2375,2375,2375,2375,0
|
|
20231107,160000,107689225,2375,2375,2375,2375,0
|
|
20231107,155900,107689225,2375,2375,2375,2375,0
|
|
20231107,155800,107689225,2375,2375,2375,2375,0
|
|
20231107,155700,107689225,2375,2375,2375,2375,0
|
|
20231107,155600,107689225,2375,2375,2375,2375,0
|
|
20231107,155500,107689225,2375,2375,2375,2375,0
|
|
20231107,155400,107689225,2375,2375,2375,2375,1280
|
|
20231107,155300,107689225,2375,2375,2375,2375,0
|
|
20231107,155200,107689225,2375,2375,2375,2375,0
|
|
20231107,155100,107689225,2375,2375,2375,2375,0
|
|
20231107,155000,107689225,2375,2375,2375,2375,0
|
|
20231107,154900,107689225,2375,2375,2375,2375,0
|
|
20231107,154800,107689225,2375,2375,2375,2375,0
|
|
20231107,154700,107689225,2375,2375,2375,2375,0
|
|
20231107,154600,107689225,2375,2375,2375,2375,0
|
|
20231107,154500,107689225,2375,2375,2375,2375,0
|
|
20231107,154400,107689225,2375,2375,2375,2375,0
|
|
20231107,154300,107689225,2375,2375,2375,2375,0
|
|
20231107,154200,107689225,2375,2375,2375,2375,0
|
|
20231107,154100,107689225,2375,2375,2375,2375,0
|
|
20231107,154000,107689225,2375,2375,2375,2375,0
|
|
20231107,153900,107689225,2375,2375,2375,2375,0
|
|
20231107,153800,107689225,2375,2375,2375,2375,0
|
|
20231107,153700,107689225,2375,2375,2375,2375,0
|
|
20231107,153600,107689225,2375,2375,2375,2375,0
|
|
20231107,153500,107689225,2375,2375,2375,2375,0
|
|
20231107,153400,107689225,2375,2375,2375,2375,0
|
|
20231107,153300,107689225,2375,2375,2375,2375,0
|
|
20231107,153200,107689225,2375,2375,2375,2375,0
|
|
20231107,153100,107689225,2375,2375,2375,2375,0
|
|
20231107,153000,107689225,2375,2375,2375,2375,1280
|
|
20231107,152900,104649225,2365,2365,2365,2365,0
|
|
20231107,152800,104649225,2365,2365,2365,2365,0
|
|
20231107,152700,104649225,2365,2365,2365,2365,0
|
|
20231107,152600,104649225,2365,2365,2365,2365,0
|
|
20231107,152500,104649225,2365,2365,2365,2365,0
|
|
20231107,152400,104649225,2365,2365,2365,2365,0
|
|
20231107,152300,104649225,2365,2365,2365,2365,0
|
|
20231107,152200,104649225,2365,2365,2365,2365,0
|
|
20231107,152100,104649225,2365,2365,2365,2365,0
|
|
20231107,152000,104649225,2365,2365,2365,2365,0
|
|
20231107,151900,104649225,2365,2360,2365,2360,35
|
|
20231107,151800,104566555,2360,2360,2365,2360,24
|
|
20231107,151700,104509885,2360,2360,2360,2360,0
|
|
20231107,151600,104509885,2360,2360,2360,2360,5
|
|
20231107,151500,104498085,2360,2360,2360,2360,0
|
|
20231107,151400,104498085,2360,2360,2360,2360,0
|
|
20231107,151300,104498085,2360,2360,2360,2360,8
|
|
20231107,151200,104479205,2350,2350,2350,2350,1
|
|
20231107,151100,104476855,2350,2350,2350,2350,0
|
|
20231107,151000,104476855,2350,2350,2350,2350,0
|
|
20231107,150900,104476855,2350,2350,2350,2350,8
|
|
20231107,150800,104458055,2350,2350,2350,2350,0
|
|
20231107,150700,104458055,2350,2350,2350,2350,1
|
|
20231107,150600,104455705,2345,2345,2345,2345,30
|
|
20231107,150500,104385355,2345,2345,2345,2345,0
|
|
20231107,150400,104385355,2345,2345,2345,2345,0
|
|
20231107,150300,104385355,2345,2345,2345,2345,0
|
|
20231107,150200,104385355,2345,2345,2345,2345,0
|
|
20231107,150100,104385355,2345,2345,2345,2345,10
|
|
20231107,150000,104361905,2340,2340,2340,2340,0
|
|
20231107,145900,104361905,2340,2340,2340,2340,0
|
|
20231107,145800,104361905,2340,2360,2360,2340,68
|
|
20231107,145700,104202390,2350,2350,2350,2350,6
|
|
20231107,145600,104188290,2350,2350,2350,2350,261
|
|
20231107,145500,103574940,2350,2350,2350,2350,0
|
|
20231107,145400,103574940,2350,2350,2350,2350,0
|
|
20231107,145300,103574940,2350,2350,2350,2350,0
|
|
20231107,145200,103574940,2350,2350,2350,2350,0
|
|
20231107,145100,103574940,2350,2350,2350,2350,0
|
|
20231107,145000,103574940,2350,2350,2350,2350,0
|
|
20231107,144900,103574940,2350,2350,2350,2350,1
|
|
20231107,144800,103572590,2350,2350,2350,2350,0
|
|
20231107,144700,103572590,2350,2350,2350,2350,0
|
|
20231107,144600,103572590,2350,2350,2350,2350,0
|
|
20231107,144500,103572590,2350,2350,2350,2350,0
|
|
20231107,144400,103572590,2350,2350,2350,2350,0
|
|
20231107,144300,103572590,2350,2350,2350,2350,0
|
|
20231107,144200,103572590,2350,2350,2350,2350,0
|
|
20231107,144100,103572590,2350,2350,2350,2350,0
|
|
20231107,144000,103572590,2350,2350,2350,2350,0
|
|
20231107,143900,103572590,2350,2350,2350,2350,0
|
|
20231107,143800,103572590,2350,2350,2350,2350,391
|
|
20231107,143700,102653740,2350,2350,2350,2350,0
|
|
20231107,143600,102653740,2350,2350,2350,2350,0
|
|
20231107,143500,102653740,2350,2350,2350,2350,0
|
|
20231107,143400,102653740,2350,2350,2350,2350,0
|
|
20231107,143300,102653740,2350,2360,2360,2350,11
|
|
20231107,143200,102627880,2360,2360,2360,2360,0
|
|
20231107,143100,102627880,2360,2360,2360,2360,1
|
|
20231107,143000,102625520,2360,2360,2360,2360,0
|
|
20231107,142900,102625520,2360,2360,2360,2360,3
|
|
20231107,142800,102618440,2360,2360,2360,2360,2
|
|
20231107,142700,102613720,2355,2355,2355,2355,0
|
|
20231107,142600,102613720,2355,2355,2355,2355,0
|
|
20231107,142500,102613720,2355,2355,2355,2355,0
|
|
20231107,142400,102613720,2355,2355,2355,2355,0
|
|
20231107,142300,102613720,2355,2355,2355,2355,0
|
|
20231107,142200,102613720,2355,2355,2355,2355,0
|
|
20231107,142100,102613720,2355,2350,2355,2350,641
|
|
20231107,142000,101106665,2350,2350,2350,2350,0
|
|
20231107,141900,101106665,2350,2350,2350,2350,0
|
|
20231107,141800,101106665,2350,2350,2350,2350,0
|
|
20231107,141700,101106665,2350,2350,2350,2350,0
|
|
20231107,141600,101106665,2350,2345,2350,2345,318
|
|
20231107,141500,100360115,2340,2340,2340,2340,0
|
|
20231107,141400,100360115,2340,2340,2340,2340,30
|
|
20231107,141300,100289915,2340,2340,2340,2340,0
|
|
20231107,141200,100289915,2340,2340,2340,2340,470
|
|
20231107,141100,99190115,2340,2340,2340,2340,0
|
|
20231107,141000,99190115,2340,2340,2340,2340,0
|
|
20231107,140900,99190115,2340,2340,2340,2340,132
|
|
20231107,140800,98881235,2345,2345,2345,2345,50
|
|
20231107,140700,98763985,2340,2340,2340,2340,0
|
|
20231107,140600,98763985,2340,2340,2340,2340,0
|
|
20231107,140500,98763985,2340,2340,2340,2340,0
|
|
20231107,140400,98763985,2340,2340,2340,2340,0
|
|
20231107,140300,98763985,2340,2340,2340,2340,68
|
|
20231107,140200,98604865,2340,2340,2340,2340,0
|
|
20231107,140100,98604865,2340,2345,2345,2340,1404
|
|
20231107,140000,95319485,2345,2350,2350,2345,228
|
|
20231107,135900,94784665,2350,2350,2350,2350,10
|
|
20231107,135800,94761165,2355,2355,2355,2355,0
|
|
20231107,135700,94761165,2355,2355,2355,2355,0
|
|
20231107,135600,94761165,2355,2355,2355,2355,11
|
|
20231107,135500,94735260,2345,2345,2345,2345,145
|
|
20231107,135400,94395235,2345,2350,2350,2345,3000
|
|
20231107,135300,87360225,2345,2345,2345,2345,0
|
|
20231107,135200,87360225,2345,2345,2345,2345,0
|
|
20231107,135100,87360225,2345,2345,2345,2345,0
|
|
20231107,135000,87360225,2345,2345,2345,2345,0
|
|
20231107,134900,87360225,2345,2345,2345,2345,0
|
|
20231107,134800,87360225,2345,2345,2345,2345,73
|
|
20231107,134700,87189040,2350,2350,2350,2350,37
|
|
20231107,134600,87102090,2350,2350,2350,2350,0
|
|
20231107,134500,87102090,2350,2350,2350,2350,0
|
|
20231107,134400,87102090,2350,2350,2350,2350,0
|
|
20231107,134300,87102090,2350,2350,2350,2350,0
|
|
20231107,134200,87102090,2350,2350,2350,2350,0
|
|
20231107,134100,87102090,2350,2355,2355,2350,1138
|
|
20231107,134000,84425195,2355,2355,2355,2355,0
|
|
20231107,133900,84425195,2355,2355,2355,2355,0
|
|
20231107,133800,84425195,2355,2355,2355,2355,0
|
|
20231107,133700,84425195,2355,2355,2355,2355,0
|
|
20231107,133600,84425195,2355,2355,2355,2355,0
|
|
20231107,133500,84425195,2355,2355,2355,2355,5
|
|
20231107,133400,84413420,2360,2360,2360,2360,0
|
|
20231107,133300,84413420,2360,2360,2360,2360,20
|
|
20231107,133200,84366220,2350,2350,2350,2350,30
|
|
20231107,133100,84295720,2350,2350,2350,2350,10
|
|
20231107,133000,84272220,2360,2350,2360,2350,130
|
|
20231107,132900,83966320,2350,2350,2350,2350,0
|
|
20231107,132800,83966320,2350,2350,2350,2350,0
|
|
20231107,132700,83966320,2350,2350,2350,2350,0
|
|
20231107,132600,83966320,2350,2350,2350,2350,0
|
|
20231107,132500,83966320,2350,2350,2350,2350,0
|
|
20231107,132400,83966320,2350,2350,2350,2350,0
|
|
20231107,132300,83966320,2350,2350,2350,2350,0
|
|
20231107,132200,83966320,2350,2350,2350,2350,4
|
|
20231107,132100,83956920,2350,2350,2350,2350,20
|
|
20231107,132000,83909920,2350,2350,2350,2350,0
|
|
20231107,131900,83909920,2350,2350,2350,2350,0
|
|
20231107,131800,83909920,2350,2350,2350,2350,0
|
|
20231107,131700,83909920,2350,2350,2350,2350,0
|
|
20231107,131600,83909920,2350,2350,2350,2350,0
|
|
20231107,131500,83909920,2350,2350,2350,2350,60
|
|
20231107,131400,83768920,2360,2360,2360,2360,0
|
|
20231107,131300,83768920,2360,2360,2360,2360,0
|
|
20231107,131200,83768920,2360,2360,2360,2360,0
|
|
20231107,131100,83768920,2360,2360,2360,2360,0
|
|
20231107,131000,83768920,2360,2360,2360,2360,0
|
|
20231107,130900,83768920,2360,2360,2360,2360,21
|
|
20231107,130800,83719360,2355,2355,2355,2355,1
|
|
20231107,130700,83717005,2350,2350,2350,2350,0
|
|
20231107,130600,83717005,2350,2350,2350,2350,0
|
|
20231107,130500,83717005,2350,2350,2350,2350,0
|
|
20231107,130400,83717005,2350,2350,2350,2350,0
|
|
20231107,130300,83717005,2350,2350,2350,2350,4
|
|
20231107,130200,83707605,2350,2350,2350,2350,0
|
|
20231107,130100,83707605,2350,2350,2350,2350,0
|
|
20231107,130000,83707605,2350,2350,2350,2350,0
|
|
20231107,125900,83707605,2350,2350,2350,2350,13
|
|
20231107,125800,83677055,2360,2360,2360,2360,1
|
|
20231107,125700,83674695,2360,2360,2360,2360,1
|
|
20231107,125600,83672335,2355,2355,2355,2355,1
|
|
20231107,125500,83669980,2360,2360,2360,2360,0
|
|
20231107,125400,83669980,2360,2360,2360,2360,0
|
|
20231107,125300,83669980,2360,2360,2360,2360,0
|
|
20231107,125200,83669980,2360,2360,2360,2360,0
|
|
20231107,125100,83669980,2360,2360,2360,2360,0
|
|
20231107,125000,83669980,2360,2360,2360,2360,0
|
|
20231107,124900,83669980,2360,2360,2360,2360,6
|
|
20231107,124800,83655820,2360,2360,2360,2360,24
|
|
20231107,124700,83599180,2360,2360,2360,2360,0
|
|
20231107,124600,83599180,2360,2360,2360,2360,0
|
|
20231107,124500,83599180,2360,2360,2360,2360,0
|
|
20231107,124400,83599180,2360,2360,2360,2360,0
|
|
20231107,124300,83599180,2360,2360,2360,2360,0
|
|
20231107,124200,83599180,2360,2360,2360,2360,0
|
|
20231107,124100,83599180,2360,2360,2360,2360,0
|
|
20231107,124000,83599180,2360,2360,2360,2360,0
|
|
20231107,123900,83599180,2360,2360,2360,2360,0
|
|
20231107,123800,83599180,2360,2360,2360,2360,1
|
|
20231107,123700,83596820,2360,2360,2360,2360,0
|
|
20231107,123600,83596820,2360,2360,2360,2360,0
|
|
20231107,123500,83596820,2360,2350,2360,2350,201
|
|
20231107,123400,83124460,2360,2360,2360,2360,0
|
|
20231107,123300,83124460,2360,2360,2360,2360,1
|
|
20231107,123200,83122100,2360,2360,2360,2360,0
|
|
20231107,123100,83122100,2360,2360,2360,2360,0
|
|
20231107,123000,83122100,2360,2355,2360,2355,100
|
|
20231107,122900,82886500,2355,2355,2355,2355,0
|
|
20231107,122800,82886500,2355,2355,2355,2355,0
|
|
20231107,122700,82886500,2355,2355,2355,2355,0
|
|
20231107,122600,82886500,2355,2355,2355,2355,0
|
|
20231107,122500,82886500,2355,2355,2355,2355,0
|
|
20231107,122400,82886500,2355,2355,2355,2355,1
|
|
20231107,122300,82884145,2355,2355,2355,2355,19
|
|
20231107,122200,82839400,2345,2345,2345,2345,1691
|
|
20231107,122100,78874005,2345,2345,2345,2345,0
|
|
20231107,122000,78874005,2345,2345,2345,2345,1359
|
|
20231107,121900,75687150,2345,2345,2345,2345,0
|
|
20231107,121800,75687150,2345,2345,2345,2345,300
|
|
20231107,121700,74983650,2345,2345,2345,2345,500
|
|
20231107,121600,73811150,2345,2345,2345,2345,0
|
|
20231107,121500,73811150,2345,2345,2345,2345,0
|
|
20231107,121400,73811150,2345,2345,2345,2345,0
|
|
20231107,121300,73811150,2345,2345,2345,2345,339
|
|
20231107,121200,73016195,2345,2345,2345,2345,1204
|
|
20231107,121100,70192815,2345,2345,2345,2345,0
|
|
20231107,121000,70192815,2345,2345,2345,2345,950
|
|
20231107,120900,67965065,2345,2345,2345,2345,0
|
|
20231107,120800,67965065,2345,2345,2345,2345,0
|
|
20231107,120700,67965065,2345,2345,2345,2345,0
|
|
20231107,120600,67965065,2345,2345,2345,2345,2
|
|
20231107,120500,67960375,2345,2345,2345,2345,0
|
|
20231107,120400,67960375,2345,2345,2345,2345,0
|
|
20231107,120300,67960375,2345,2355,2355,2345,30
|
|
20231107,120200,67889925,2345,2345,2345,2345,0
|
|
20231107,120100,67889925,2345,2345,2345,2345,0
|
|
20231107,120000,67889925,2345,2345,2345,2345,0
|
|
20231107,115900,67889925,2345,2345,2345,2345,0
|
|
20231107,115800,67889925,2345,2345,2345,2345,0
|
|
20231107,115700,67889925,2345,2345,2345,2345,0
|
|
20231107,115600,67889925,2345,2345,2345,2345,0
|
|
20231107,115500,67889925,2345,2345,2345,2345,0
|
|
20231107,115400,67889925,2345,2345,2345,2345,0
|
|
20231107,115300,67889925,2345,2345,2345,2345,0
|
|
20231107,115200,67889925,2345,2345,2345,2345,0
|
|
20231107,115100,67889925,2345,2345,2345,2345,0
|
|
20231107,115000,67889925,2345,2345,2345,2345,0
|
|
20231107,114900,67889925,2345,2345,2345,2345,40
|
|
20231107,114800,67796125,2345,2345,2345,2345,0
|
|
20231107,114700,67796125,2345,2345,2345,2345,50
|
|
20231107,114600,67678875,2345,2345,2345,2345,0
|
|
20231107,114500,67678875,2345,2345,2345,2345,0
|
|
20231107,114400,67678875,2345,2345,2345,2345,0
|
|
20231107,114300,67678875,2345,2345,2345,2345,0
|
|
20231107,114200,67678875,2345,2345,2345,2345,0
|
|
20231107,114100,67678875,2345,2345,2345,2345,0
|
|
20231107,114000,67678875,2345,2345,2345,2345,0
|
|
20231107,113900,67678875,2345,2345,2345,2345,0
|
|
20231107,113800,67678875,2345,2345,2345,2345,146
|
|
20231107,113700,67336505,2360,2360,2360,2360,0
|
|
20231107,113600,67336505,2360,2360,2360,2360,0
|
|
20231107,113500,67336505,2360,2360,2360,2360,0
|
|
20231107,113400,67336505,2360,2360,2360,2360,0
|
|
20231107,113300,67336505,2360,2360,2360,2360,0
|
|
20231107,113200,67336505,2360,2360,2360,2360,0
|
|
20231107,113100,67336505,2360,2360,2360,2360,5
|
|
20231107,113000,67324705,2360,2350,2360,2350,450
|
|
20231107,112900,66264385,2345,2345,2345,2345,0
|
|
20231107,112800,66264385,2345,2345,2345,2345,0
|
|
20231107,112700,66264385,2345,2345,2345,2345,0
|
|
20231107,112600,66264385,2345,2345,2345,2345,0
|
|
20231107,112500,66264385,2345,2345,2345,2345,0
|
|
20231107,112400,66264385,2345,2345,2345,2345,0
|
|
20231107,112300,66264385,2345,2350,2350,2345,1129
|
|
20231107,112200,63615955,2350,2350,2350,2350,0
|
|
20231107,112100,63615955,2350,2350,2350,2350,0
|
|
20231107,112000,63615955,2350,2355,2355,2350,100
|
|
20231107,111900,63380525,2375,2375,2375,2375,1
|
|
20231107,111800,63378150,2380,2380,2380,2380,0
|
|
20231107,111700,63378150,2380,2380,2380,2380,0
|
|
20231107,111600,63378150,2380,2380,2380,2380,24
|
|
20231107,111500,63321030,2375,2375,2375,2375,0
|
|
20231107,111400,63321030,2375,2375,2375,2375,0
|
|
20231107,111300,63321030,2375,2375,2375,2375,1423
|
|
20231107,111200,59941405,2375,2375,2375,2375,0
|
|
20231107,111100,59941405,2375,2370,2375,2370,500
|
|
20231107,111000,58754430,2375,2375,2375,2375,0
|
|
20231107,110900,58754430,2375,2360,2375,2360,500
|
|
20231107,110800,57569870,2360,2360,2360,2360,10
|
|
20231107,110700,57546270,2345,2345,2345,2345,0
|
|
20231107,110600,57546270,2345,2345,2345,2345,0
|
|
20231107,110500,57546270,2345,2345,2345,2345,0
|
|
20231107,110400,57546270,2345,2345,2345,2345,0
|
|
20231107,110300,57546270,2345,2345,2345,2345,0
|
|
20231107,110200,57546270,2345,2345,2345,2345,0
|
|
20231107,110100,57546270,2345,2345,2345,2345,0
|
|
20231107,110000,57546270,2345,2345,2345,2345,28
|
|
20231107,105900,57480610,2345,2345,2345,2345,292
|
|
20231107,105800,56795870,2345,2345,2345,2345,0
|
|
20231107,105700,56795870,2345,2345,2345,2345,8
|
|
20231107,105600,56777110,2345,2345,2345,2345,31
|
|
20231107,105500,56704415,2350,2350,2350,2350,0
|
|
20231107,105400,56704415,2350,2350,2350,2350,0
|
|
20231107,105300,56704415,2350,2350,2350,2350,0
|
|
20231107,105200,56704415,2350,2350,2350,2350,8
|
|
20231107,105100,56685615,2350,2350,2350,2350,26
|
|
20231107,105000,56624515,2350,2350,2350,2350,1
|
|
20231107,104900,56622165,2350,2350,2350,2350,265
|
|
20231107,104800,55999415,2350,2350,2350,2350,0
|
|
20231107,104700,55999415,2350,2350,2350,2350,10
|
|
20231107,104600,55975915,2350,2350,2350,2350,6150
|
|
20231107,104500,41523415,2350,2350,2350,2350,0
|
|
20231107,104400,41523415,2350,2350,2350,2350,20
|
|
20231107,104300,41476415,2350,2350,2350,2350,0
|
|
20231107,104200,41476415,2350,2350,2350,2350,0
|
|
20231107,104100,41476415,2350,2350,2350,2350,0
|
|
20231107,104000,41476415,2350,2355,2355,2350,53
|
|
20231107,103900,41351785,2355,2355,2355,2355,0
|
|
20231107,103800,41351785,2355,2355,2355,2355,1
|
|
20231107,103700,41349430,2350,2350,2350,2350,56
|
|
20231107,103600,41217830,2350,2355,2355,2350,174
|
|
20231107,103500,40808430,2355,2355,2355,2355,226
|
|
20231107,103400,40276200,2370,2370,2370,2370,0
|
|
20231107,103300,40276200,2370,2370,2370,2370,0
|
|
20231107,103200,40276200,2370,2370,2370,2370,41
|
|
20231107,103100,40179030,2370,2370,2370,2370,0
|
|
20231107,103000,40179030,2370,2355,2370,2355,3718
|
|
20231107,102900,31394830,2355,2355,2355,2355,0
|
|
20231107,102800,31394830,2355,2355,2355,2355,0
|
|
20231107,102700,31394830,2355,2355,2355,2355,0
|
|
20231107,102600,31394830,2355,2355,2355,2355,0
|
|
20231107,102500,31394830,2355,2355,2355,2355,0
|
|
20231107,102400,31394830,2355,2345,2355,2345,898
|
|
20231107,102300,29281455,2335,2335,2335,2335,0
|
|
20231107,102200,29281455,2335,2335,2335,2335,0
|
|
20231107,102100,29281455,2335,2335,2335,2335,0
|
|
20231107,102000,29281455,2335,2335,2335,2335,0
|
|
20231107,101900,29281455,2335,2335,2335,2335,0
|
|
20231107,101800,29281455,2335,2335,2335,2335,0
|
|
20231107,101700,29281455,2335,2335,2335,2335,0
|
|
20231107,101600,29281455,2335,2335,2335,2335,0
|
|
20231107,101500,29281455,2335,2335,2335,2335,0
|
|
20231107,101400,29281455,2335,2335,2335,2335,0
|
|
20231107,101300,29281455,2335,2340,2340,2335,257
|
|
20231107,101200,28681355,2330,2330,2330,2330,0
|
|
20231107,101100,28681355,2330,2330,2330,2330,0
|
|
20231107,101000,28681355,2330,2330,2330,2330,0
|
|
20231107,100900,28681355,2330,2330,2330,2330,0
|
|
20231107,100800,28681355,2330,2330,2330,2330,0
|
|
20231107,100700,28681355,2330,2330,2330,2330,0
|
|
20231107,100600,28681355,2330,2330,2330,2330,0
|
|
20231107,100500,28681355,2330,2330,2330,2330,0
|
|
20231107,100400,28681355,2330,2330,2330,2330,0
|
|
20231107,100300,28681355,2330,2330,2330,2330,0
|
|
20231107,100200,28681355,2330,2330,2330,2330,0
|
|
20231107,100100,28681355,2330,2330,2330,2330,0
|
|
20231107,100000,28681355,2330,2330,2330,2330,0
|
|
20231107,095900,28681355,2330,2330,2330,2330,0
|
|
20231107,095800,28681355,2330,2330,2330,2330,0
|
|
20231107,095700,28681355,2330,2330,2330,2330,0
|
|
20231107,095600,28681355,2330,2330,2330,2330,0
|
|
20231107,095500,28681355,2330,2330,2330,2330,0
|
|
20231107,095400,28681355,2330,2330,2330,2330,0
|
|
20231107,095300,28681355,2330,2335,2335,2330,300
|
|
20231107,095200,27982080,2335,2335,2335,2335,0
|
|
20231107,095100,27982080,2335,2345,2345,2335,207
|
|
20231107,095000,27498365,2365,2335,2365,2335,2955
|
|
20231107,094900,20539455,2330,2330,2330,2330,0
|
|
20231107,094800,20539455,2330,2330,2330,2330,332
|
|
20231107,094700,19765895,2330,2330,2330,2330,5
|
|
20231107,094600,19754245,2330,2330,2330,2330,16
|
|
20231107,094500,19716965,2330,2330,2330,2330,10
|
|
20231107,094400,19693665,2330,2330,2330,2330,30
|
|
20231107,094300,19623765,2335,2335,2335,2335,0
|
|
20231107,094200,19623765,2335,2335,2335,2335,0
|
|
20231107,094100,19623765,2335,2335,2335,2335,0
|
|
20231107,094000,19623765,2335,2335,2335,2335,0
|
|
20231107,093900,19623765,2335,2335,2335,2335,0
|
|
20231107,093800,19623765,2335,2335,2335,2335,50
|
|
20231107,093700,19507015,2320,2320,2320,2320,632
|
|
20231107,093600,18040775,2320,2325,2325,2320,372
|
|
20231107,093500,17177515,2325,2325,2325,2325,2107
|
|
20231107,093400,12278740,2325,2325,2325,2325,0
|
|
20231107,093300,12278740,2325,2340,2340,2325,201
|
|
20231107,093200,11810445,2335,2340,2340,2335,84
|
|
20231107,093100,11614230,2340,2340,2340,2340,1
|
|
20231107,093000,11611890,2340,2335,2340,2335,37
|
|
20231107,092900,11525485,2335,2335,2335,2335,0
|
|
20231107,092800,11525485,2335,2335,2335,2335,200
|
|
20231107,092700,11058485,2340,2340,2340,2340,3
|
|
20231107,092600,11051465,2335,2335,2335,2335,745
|
|
20231107,092500,9311890,2330,2330,2330,2330,0
|
|
20231107,092400,9311890,2330,2330,2330,2330,0
|
|
20231107,092300,9311890,2330,2330,2330,2330,0
|
|
20231107,092200,9311890,2330,2330,2330,2330,0
|
|
20231107,092100,9311890,2330,2330,2330,2330,1713
|
|
20231107,092000,5320600,2330,2330,2330,2330,3
|
|
20231107,091900,5313610,2330,2330,2330,2330,84
|
|
20231107,091800,5117890,2330,2330,2330,2330,0
|
|
20231107,091700,5117890,2330,2330,2330,2330,0
|
|
20231107,091600,5117890,2330,2330,2330,2330,0
|
|
20231107,091500,5117890,2330,2330,2330,2330,0
|
|
20231107,091400,5117890,2330,2330,2330,2330,100
|
|
20231107,091300,4884890,2335,2335,2335,2335,6
|
|
20231107,091200,4870880,2335,2335,2335,2335,0
|
|
20231107,091100,4870880,2335,2335,2335,2335,0
|
|
20231107,091000,4870880,2335,2340,2340,2335,501
|
|
20231107,090900,3700045,2340,2340,2340,2340,0
|
|
20231107,090800,3700045,2340,2340,2340,2340,0
|
|
20231107,090700,3700045,2340,2340,2340,2340,8
|
|
20231107,090600,3681325,2340,2340,2340,2340,0
|
|
20231107,090500,3681325,2340,2340,2340,2340,0
|
|
20231107,090400,3681325,2340,2345,2345,2340,12
|
|
20231107,090300,3653225,2340,2340,2340,2340,0
|
|
20231107,090200,3653225,2340,2340,2340,2340,206
|
|
20231107,090100,3171185,2345,2345,2345,2345,1029
|
|
20231107,090000,758180,2345,2340,2345,2340,324
|